83,170€
0,18%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
Ask:
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,00 | 84,07 | 82,48 | 83,47 | 0,54% | - |
| 20.02.2025 | 85,01 | 85,41 | 82,30 | 83,02 | -2,03% | - |
| 19.02.2025 | 84,98 | 85,31 | 83,94 | 84,74 | -0,46% | - |
| 18.02.2025 | 84,13 | 85,74 | 83,99 | 85,13 | 0,94% | - |
| 17.02.2025 | 83,67 | 84,37 | 83,67 | 84,34 | 0,60% | - |
| 14.02.2025 | 82,73 | 84,04 | 82,49 | 83,83 | 0,82% | - |
| 13.02.2025 | 82,18 | 83,39 | 81,40 | 83,15 | 1,24% | - |
| 12.02.2025 | 82,52 | 82,58 | 81,43 | 82,14 | -0,43% | - |
| 11.02.2025 | 82,51 | 82,58 | 81,61 | 82,49 | -0,03% | - |
| 10.02.2025 | 83,33 | 84,35 | 82,08 | 82,52 | -1,11% | 27,00 |
| 07.02.2025 | 82,94 | 83,95 | 82,70 | 83,44 | 0,40% | - |
| 06.02.2025 | 82,88 | 83,41 | 82,40 | 83,11 | 0,71% | 3,00 |
| 05.02.2025 | 81,59 | 82,61 | 81,08 | 82,53 | 0,94% | - |
| 04.02.2025 | 82,76 | 82,76 | 81,49 | 81,76 | -1,29% | - |
| 03.02.2025 | 81,56 | 83,34 | 80,99 | 82,83 | -0,10% | - |
| 31.01.2025 | 83,25 | 84,18 | 82,69 | 82,91 | -0,32% | - |
| 30.01.2025 | 82,77 | 83,97 | 82,24 | 83,18 | 0,56% | - |
| 29.01.2025 | 82,76 | 84,34 | 82,40 | 82,71 | -0,41% | - |
| 28.01.2025 | 81,92 | 83,09 | 81,86 | 83,05 | 1,61% | 4,00 |
| 27.01.2025 | 81,56 | 81,77 | 79,72 | 81,74 | 0,02% | 4,00 |
| 24.01.2025 | 81,27 | 82,12 | 80,54 | 81,72 | 0,43% | - |
| 23.01.2025 | 81,24 | 82,02 | 79,64 | 81,37 | 0,48% | 60,00 |
| 22.01.2025 | 81,04 | 82,28 | 80,53 | 80,98 | -0,59% | - |
| 21.01.2025 | 80,42 | 81,60 | 80,34 | 81,46 | 1,30% | - |
| 20.01.2025 | 81,33 | 81,33 | 80,30 | 80,42 | -0,83% | - |
| 17.01.2025 | 79,40 | 81,37 | 79,05 | 81,09 | 1,58% | 17,00 |
| 16.01.2025 | 79,45 | 80,12 | 78,52 | 79,83 | 0,30% | 7,00 |
| 15.01.2025 | 73,97 | 79,83 | 71,73 | 79,60 | 8,06% | 245,00 |
| 14.01.2025 | 74,30 | 74,72 | 73,56 | 73,66 | -1,13% | 924,00 |
| 13.01.2025 | 73,55 | 74,50 | 73,22 | 74,50 | 1,06% | - |
| 10.01.2025 | 75,53 | 76,27 | 73,72 | 73,72 | -2,40% | - |
| 09.01.2025 | 75,54 | 75,73 | 75,34 | 75,53 | 0,04% | - |
| 08.01.2025 | 75,38 | 76,26 | 74,54 | 75,50 | 0,29% | 25,00 |
| 07.01.2025 | 75,46 | 75,74 | 74,51 | 75,29 | 0,36% | 10,00 |
| 06.01.2025 | 74,68 | 75,71 | 73,37 | 75,02 | 0,59% | - |
| 03.01.2025 | 75,14 | 75,62 | 73,92 | 74,58 | -1,15% | - |
| 02.01.2025 | 74,24 | 76,02 | 74,09 | 75,45 | 3,41% | 32,00 |
| 30.12.2024 | 73,32 | 74,33 | 72,96 | 72,96 | -1,57% | - |
| 27.12.2024 | 74,45 | 75,25 | 74,08 | 74,13 | -0,44% | - |
| 23.12.2024 | 74,18 | 74,70 | 73,57 | 74,46 | 0,38% | - |
| 20.12.2024 | 73,86 | 74,81 | 72,06 | 74,17 | 0,43% | 35,00 |
| 19.12.2024 | 73,25 | 74,42 | 71,96 | 73,86 | 0,69% | - |
| 18.12.2024 | 74,94 | 75,21 | 73,10 | 73,35 | -2,13% | - |
| 17.12.2024 | 75,54 | 75,74 | 74,07 | 74,95 | -0,79% | - |
| 16.12.2024 | 75,04 | 76,20 | 74,92 | 75,54 | 0,41% | 380,00 |
| 13.12.2024 | 76,03 | 76,68 | 74,93 | 75,24 | -1,05% | 163,00 |
| 12.12.2024 | 76,46 | 77,19 | 75,20 | 76,03 | -0,55% | 95,00 |
| 11.12.2024 | 76,23 | 77,30 | 75,29 | 76,45 | 0,28% | - |
| 10.12.2024 | 76,59 | 77,00 | 75,96 | 76,24 | -0,46% | - |
| 09.12.2024 | 76,21 | 77,63 | 76,06 | 76,59 | 0,54% | 250,00 |
| 06.12.2024 | 76,98 | 77,57 | 75,83 | 76,18 | -1,04% | - |
| 05.12.2024 | 76,19 | 77,77 | 75,86 | 76,98 | 1,04% | - |
| 04.12.2024 | 76,52 | 77,58 | 75,87 | 76,19 | -0,44% | - |
| 03.12.2024 | 77,58 | 78,08 | 76,51 | 76,53 | -1,37% | - |
| 02.12.2024 | 77,46 | 78,50 | 77,23 | 77,59 | 0,12% | 25,00 |
| 29.11.2024 | 78,34 | 78,67 | 77,02 | 77,49 | -1,09% | 13,00 |
| 28.11.2024 | 77,35 | 78,43 | 77,35 | 78,34 | 1,28% | 79,00 |
| 27.11.2024 | 77,49 | 77,79 | 76,79 | 77,35 | -0,18% | - |
| 26.11.2024 | 77,40 | 77,80 | 76,50 | 77,49 | 0,12% | - |
| 25.11.2024 | 76,56 | 78,11 | 76,39 | 77,40 | 1,12% | 107,00 |
| 22.11.2024 | 75,31 | 77,03 | 75,27 | 76,54 | 1,65% | 150,00 |
| 21.11.2024 | 73,84 | 75,57 | 73,66 | 75,30 | 1,96% | 70,00 |
| 20.11.2024 | 73,25 | 74,50 | 73,24 | 73,86 | 0,70% | - |
| 19.11.2024 | 74,21 | 75,51 | 73,19 | 73,34 | -1,15% | 75,00 |
| 18.11.2024 | 74,28 | 75,34 | 73,71 | 74,19 | -0,11% | - |
| 15.11.2024 | 73,73 | 74,69 | 73,13 | 74,28 | 0,75% | 120,00 |
| 14.11.2024 | 73,69 | 74,47 | 73,38 | 73,73 | 0,04% | 103,00 |
| 13.11.2024 | 73,37 | 74,45 | 73,01 | 73,70 | 0,44% | 128,00 |
| 12.11.2024 | 74,15 | 74,32 | 73,13 | 73,38 | -1,05% | - |
| 11.11.2024 | 72,07 | 74,29 | 72,00 | 74,15 | 2,89% | 7,00 |
| 08.11.2024 | 71,92 | 73,65 | 71,79 | 72,07 | 0,21% | 7,00 |
| 07.11.2024 | 72,75 | 73,60 | 71,21 | 71,92 | -1,14% | 113,00 |
| 06.11.2024 | 71,26 | 75,97 | 71,26 | 72,75 | 4,60% | 673,00 |
| 05.11.2024 | 68,63 | 70,13 | 68,29 | 69,55 | 1,33% | - |
| 04.11.2024 | 69,70 | 69,70 | 68,19 | 68,64 | -1,54% | 110,00 |
| 01.11.2024 | 69,27 | 70,35 | 69,13 | 69,71 | 0,64% | - |
| 31.10.2024 | 70,08 | 70,21 | 69,13 | 69,27 | -1,17% | - |
| 30.10.2024 | 70,79 | 71,04 | 69,73 | 70,09 | -1,01% | - |
| 29.10.2024 | 71,04 | 71,42 | 70,58 | 70,80 | -0,34% | - |
| 28.10.2024 | 69,11 | 71,30 | 69,10 | 71,05 | 1,95% | - |
| 25.10.2024 | 70,64 | 70,95 | 69,34 | 69,69 | -1,37% | - |
| 24.10.2024 | 70,72 | 71,00 | 70,37 | 70,65 | -0,10% | - |
| 23.10.2024 | 70,43 | 70,87 | 69,88 | 70,72 | 0,40% | - |
| 22.10.2024 | 69,97 | 70,45 | 69,32 | 70,44 | 0,47% | - |
| 21.10.2024 | 70,14 | 70,45 | 69,87 | 70,11 | -0,72% | 95,00 |
| 18.10.2024 | 71,64 | 71,98 | 70,43 | 70,62 | -1,44% | - |
| 17.10.2024 | 71,32 | 72,08 | 71,02 | 71,65 | 0,46% | 210,00 |
| 16.10.2024 | 70,09 | 71,46 | 69,82 | 71,32 | 1,75% | - |
| 15.10.2024 | 70,14 | 71,29 | 69,68 | 70,09 | -0,20% | - |
| 14.10.2024 | 67,67 | 70,69 | 67,67 | 70,23 | 3,63% | 15,00 |
| 11.10.2024 | 68,07 | 70,50 | 66,50 | 67,77 | -0,41% | 110,00 |
| 10.10.2024 | 67,66 | 68,37 | 67,22 | 68,05 | 0,52% | 100,00 |
| 09.10.2024 | 66,66 | 67,84 | 66,54 | 67,70 | 1,50% | - |
| 08.10.2024 | 66,00 | 66,84 | 65,30 | 66,70 | 1,12% | - |
| 07.10.2024 | 65,58 | 66,25 | 65,29 | 65,96 | 1,09% | - |
| 04.10.2024 | 64,21 | 65,63 | 64,21 | 65,25 | 1,56% | 50,00 |
| 03.10.2024 | 64,24 | 64,43 | 63,80 | 64,25 | 0,11% | - |
| 02.10.2024 | 64,25 | 64,62 | 63,81 | 64,18 | -0,06% | - |
| 01.10.2024 | 64,54 | 64,98 | 63,95 | 64,22 | -0,62% | - |
| 30.09.2024 | 64,19 | 64,67 | 63,46 | 64,62 | 0,34% | - |