96,420€
-0,18%
Echtzeit-Aktienkurs Bank of New York Mellon Corp
Bid:
Ask:
Aktienkurse zur Bank of New York Mellon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 96,11 | 97,39 | 95,83 | 96,59 | -0,01% | 2,00 |
| 01.12.2025 | 96,50 | 96,87 | 95,19 | 96,60 | -0,11% | - |
| 28.11.2025 | 96,32 | 97,59 | 96,32 | 96,70 | 0,71% | 2,00 |
| 27.11.2025 | 96,08 | 96,26 | 95,98 | 96,02 | -0,54% | - |
| 26.11.2025 | 93,82 | 96,59 | 93,75 | 96,54 | 2,30% | - |
| 25.11.2025 | 93,71 | 94,41 | 92,86 | 94,37 | 0,69% | - |
| 24.11.2025 | 92,40 | 93,81 | 91,55 | 93,72 | 1,18% | 24,00 |
| 21.11.2025 | 92,35 | 93,51 | 91,72 | 92,63 | 0,15% | - |
| 20.11.2025 | 93,19 | 94,89 | 92,15 | 92,49 | -0,97% | - |
| 19.11.2025 | 92,68 | 93,72 | 92,59 | 93,40 | 0,38% | 1,00 |
| 18.11.2025 | 92,11 | 93,30 | 90,77 | 93,05 | 0,87% | - |
| 17.11.2025 | 95,05 | 96,19 | 92,16 | 92,25 | -3,50% | 2,00 |
| 14.11.2025 | 95,36 | 96,45 | 94,20 | 95,59 | 0,10% | 25,00 |
| 13.11.2025 | 97,41 | 97,66 | 95,19 | 95,49 | -2,05% | 10,00 |
| 12.11.2025 | 95,91 | 98,18 | 95,84 | 97,49 | 1,36% | - |
| 11.11.2025 | 96,26 | 96,52 | 95,59 | 96,18 | 0,05% | - |
| 10.11.2025 | 95,15 | 96,42 | 94,67 | 96,13 | 1,27% | - |
| 07.11.2025 | 93,95 | 94,96 | 92,75 | 94,92 | 0,75% | - |
| 06.11.2025 | 94,28 | 94,71 | 93,38 | 94,21 | -0,57% | 2,00 |
| 05.11.2025 | 93,99 | 94,90 | 93,45 | 94,75 | 0,51% | 10,00 |
| 04.11.2025 | 94,63 | 94,63 | 92,43 | 94,27 | 0,21% | - |
| 03.11.2025 | 93,77 | 94,21 | 92,88 | 94,07 | 0,37% | 33,00 |
| 31.10.2025 | 93,32 | 93,81 | 92,34 | 93,72 | 0,34% | - |
| 30.10.2025 | 92,13 | 94,00 | 91,81 | 93,41 | 0,82% | - |
| 29.10.2025 | 92,79 | 93,51 | 92,02 | 92,65 | -0,15% | 37,00 |
| 28.10.2025 | 92,37 | 93,44 | 92,14 | 92,79 | 0,32% | 11,00 |
| 27.10.2025 | 93,34 | 93,43 | 92,34 | 92,49 | -0,68% | 1,00 |
| 24.10.2025 | 92,49 | 93,37 | 91,80 | 93,12 | 1,16% | - |
| 23.10.2025 | 92,12 | 93,00 | 91,55 | 92,05 | -0,16% | - |
| 22.10.2025 | 92,25 | 93,04 | 90,90 | 92,20 | -0,53% | - |
| 21.10.2025 | 93,20 | 93,60 | 92,60 | 92,69 | -0,55% | - |
| 20.10.2025 | 90,90 | 93,62 | 90,90 | 93,20 | 3,29% | - |
| 17.10.2025 | 91,21 | 91,86 | 88,13 | 90,23 | -0,89% | 227,00 |
| 16.10.2025 | 93,53 | 95,01 | 91,02 | 91,04 | -2,72% | - |
| 15.10.2025 | 92,50 | 93,62 | 91,78 | 93,59 | 0,98% | - |
| 14.10.2025 | 91,88 | 93,19 | 90,70 | 92,69 | 0,54% | 38,00 |
| 13.10.2025 | 89,91 | 92,21 | 89,91 | 92,19 | 2,11% | - |
| 10.10.2025 | 92,40 | 92,80 | 89,87 | 90,28 | -2,30% | - |
| 09.10.2025 | 90,97 | 92,57 | 90,96 | 92,41 | 1,45% | 100,00 |
| 08.10.2025 | 92,13 | 92,50 | 90,65 | 91,09 | -0,83% | 12,00 |
| 07.10.2025 | 90,87 | 91,93 | 90,59 | 91,85 | 1,22% | - |
| 06.10.2025 | 90,57 | 92,02 | 90,07 | 90,75 | -0,11% | 11,00 |
| 03.10.2025 | 91,10 | 91,64 | 90,02 | 90,85 | 0,17% | - |
| 02.10.2025 | 91,62 | 91,62 | 90,46 | 90,69 | -0,55% | 2,00 |
| 01.10.2025 | 92,75 | 92,75 | 91,09 | 91,19 | -1,84% | 76,00 |
| 30.09.2025 | 93,59 | 94,39 | 91,93 | 92,90 | -0,69% | 2,00 |
| 29.09.2025 | 93,76 | 94,45 | 92,67 | 93,55 | 0,09% | 73,00 |
| 26.09.2025 | 93,56 | 94,40 | 92,86 | 93,47 | -0,11% | 300,00 |
| 25.09.2025 | 92,64 | 93,68 | 91,55 | 93,58 | 1,70% | - |
| 24.09.2025 | 91,97 | 93,31 | 91,63 | 92,01 | -0,14% | - |
| 23.09.2025 | 92,52 | 94,08 | 91,49 | 92,14 | -0,85% | 7,00 |
| 22.09.2025 | 92,95 | 92,97 | 91,11 | 92,93 | 0,21% | 1,00 |
| 19.09.2025 | 92,07 | 92,97 | 91,95 | 92,73 | 0,71% | 1,00 |
| 18.09.2025 | 91,06 | 92,17 | 90,76 | 92,08 | 1,70% | 1,00 |
| 17.09.2025 | 88,89 | 90,61 | 88,87 | 90,54 | 1,77% | 2,00 |
| 16.09.2025 | 90,56 | 90,66 | 88,56 | 88,97 | -1,62% | 80,00 |
| 15.09.2025 | 90,35 | 91,46 | 90,22 | 90,43 | -0,18% | 25,00 |
| 12.09.2025 | 89,94 | 90,64 | 89,66 | 90,59 | 0,19% | 1,00 |
| 11.09.2025 | 88,17 | 90,56 | 88,17 | 90,42 | 1,56% | - |
| 10.09.2025 | 89,34 | 89,94 | 87,70 | 89,03 | -0,63% | - |
| 09.09.2025 | 88,44 | 90,68 | 87,87 | 89,59 | 1,46% | - |
| 08.09.2025 | 88,40 | 89,08 | 88,11 | 88,30 | -0,21% | 1,00 |
| 05.09.2025 | 90,29 | 91,27 | 87,70 | 88,49 | -2,29% | - |
| 04.09.2025 | 90,84 | 90,85 | 88,92 | 90,56 | 0,97% | 60,00 |
| 03.09.2025 | 90,06 | 90,15 | 88,86 | 89,69 | -0,13% | - |
| 02.09.2025 | 90,28 | 90,30 | 88,73 | 89,81 | -0,58% | 33,00 |
| 01.09.2025 | 90,12 | 90,35 | 90,02 | 90,33 | -0,01% | 1,00 |
| 29.08.2025 | 91,01 | 91,31 | 89,67 | 90,34 | -0,56% | 2,00 |
| 28.08.2025 | 90,40 | 90,98 | 89,85 | 90,85 | 0,54% | - |
| 27.08.2025 | 90,09 | 90,74 | 90,03 | 90,36 | 0,60% | 11,00 |
| 26.08.2025 | 88,95 | 89,99 | 88,22 | 89,82 | 1,17% | 2,00 |
| 25.08.2025 | 87,90 | 88,98 | 87,27 | 88,78 | 1,45% | 20,00 |
| 22.08.2025 | 87,62 | 88,37 | 87,36 | 87,51 | -0,15% | 66,00 |
| 21.08.2025 | 86,87 | 87,81 | 86,07 | 87,65 | 0,93% | - |
| 20.08.2025 | 86,90 | 87,46 | 85,53 | 86,84 | 0,14% | 1,00 |
| 19.08.2025 | 87,09 | 87,48 | 86,54 | 86,71 | -0,50% | - |
| 18.08.2025 | 86,60 | 87,27 | 85,92 | 87,15 | 0,99% | 1,00 |
| 15.08.2025 | 88,73 | 89,64 | 86,18 | 86,29 | -2,88% | 7,00 |
| 14.08.2025 | 87,10 | 89,21 | 86,40 | 88,85 | 1,99% | - |
| 13.08.2025 | 88,49 | 89,14 | 85,46 | 87,12 | -1,85% | 18,00 |
| 12.08.2025 | 88,91 | 89,73 | 88,75 | 88,76 | -0,28% | - |
| 11.08.2025 | 88,51 | 89,47 | 88,40 | 89,01 | 0,49% | 1,00 |
| 08.08.2025 | 87,63 | 89,21 | 87,48 | 88,58 | 1,00% | 5,00 |
| 07.08.2025 | 87,62 | 88,68 | 87,15 | 87,70 | -0,07% | 8,00 |
| 06.08.2025 | 87,02 | 87,95 | 86,45 | 87,76 | 0,91% | 20,00 |
| 05.08.2025 | 87,64 | 88,20 | 86,61 | 86,97 | -0,83% | - |
| 04.08.2025 | 86,47 | 87,82 | 86,22 | 87,70 | 1,66% | 9,00 |
| 01.08.2025 | 89,90 | 89,92 | 85,11 | 86,26 | -2,82% | 101,00 |
| 31.07.2025 | 89,41 | 90,88 | 88,60 | 88,77 | -0,99% | 202,00 |
| 30.07.2025 | 86,87 | 89,82 | 86,87 | 89,65 | 1,68% | 8,00 |
| 29.07.2025 | 86,92 | 88,48 | 86,72 | 88,17 | 1,59% | 4,00 |
| 28.07.2025 | 86,08 | 89,20 | 85,96 | 86,79 | 0,94% | 406,00 |
| 25.07.2025 | 84,74 | 86,16 | 84,38 | 85,98 | 0,84% | 122,00 |
| 24.07.2025 | 84,14 | 86,16 | 84,14 | 85,26 | 0,81% | 60,00 |
| 23.07.2025 | 84,73 | 85,30 | 83,85 | 84,58 | 0,39% | 139,00 |
| 22.07.2025 | 84,75 | 84,89 | 83,84 | 84,25 | -0,11% | 10,00 |
| 21.07.2025 | 85,20 | 85,54 | 84,06 | 84,34 | -0,79% | 1,00 |
| 18.07.2025 | 84,07 | 85,24 | 83,50 | 85,01 | 0,58% | 124,00 |
| 17.07.2025 | 81,41 | 84,71 | 81,41 | 84,52 | 3,07% | - |
| 16.07.2025 | 81,46 | 82,98 | 79,87 | 82,00 | 0,12% | - |