79,390€
2,60%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 77,34 | 79,32 | 77,34 | 79,26 | 2,43% | - |
| 05.06.2025 | 77,40 | 78,18 | 76,73 | 77,38 | -0,15% | - |
| 04.06.2025 | 78,56 | 78,72 | 77,43 | 77,50 | -1,45% | - |
| 03.06.2025 | 77,51 | 78,98 | 77,16 | 78,64 | 1,23% | - |
| 02.06.2025 | 78,68 | 78,68 | 76,79 | 77,68 | -0,50% | - |
| 30.05.2025 | 78,36 | 78,99 | 77,61 | 78,07 | -0,28% | - |
| 29.05.2025 | 79,08 | 80,84 | 77,86 | 78,29 | -0,54% | - |
| 28.05.2025 | 79,66 | 79,85 | 78,57 | 78,72 | -1,10% | - |
| 27.05.2025 | 79,27 | 80,25 | 78,47 | 79,59 | 0,03% | - |
| 26.05.2025 | 78,38 | 79,70 | 78,10 | 79,57 | 1,51% | - |
| 23.05.2025 | 79,29 | 79,29 | 77,56 | 78,39 | -0,77% | - |
| 22.05.2025 | 78,78 | 79,48 | 78,28 | 78,99 | 0,54% | - |
| 21.05.2025 | 79,31 | 79,59 | 78,25 | 78,57 | -1,54% | - |
| 20.05.2025 | 80,27 | 80,59 | 79,68 | 79,79 | -0,62% | - |
| 19.05.2025 | 79,52 | 80,73 | 78,76 | 80,29 | -0,60% | - |
| 16.05.2025 | 79,64 | 81,20 | 79,64 | 80,77 | 1,10% | - |
| 15.05.2025 | 78,73 | 80,14 | 77,48 | 79,89 | 1,48% | - |
| 14.05.2025 | 78,63 | 78,89 | 78,01 | 78,73 | 0,06% | - |
| 13.05.2025 | 78,56 | 79,25 | 77,20 | 78,68 | 0,32% | - |
| 12.05.2025 | 77,75 | 80,52 | 77,68 | 78,43 | 2,79% | - |
| 09.05.2025 | 76,15 | 76,69 | 75,79 | 76,30 | 0,28% | - |
| 08.05.2025 | 74,31 | 76,80 | 74,24 | 76,09 | 2,46% | 140,00 |
| 07.05.2025 | 73,65 | 74,51 | 73,10 | 74,26 | 1,82% | - |
| 06.05.2025 | 72,64 | 73,74 | 71,17 | 72,93 | 0,37% | - |
| 05.05.2025 | 72,67 | 73,24 | 71,55 | 72,66 | 0,10% | - |
| 02.05.2025 | 71,50 | 73,34 | 70,73 | 72,59 | 2,33% | - |
| 30.04.2025 | 70,24 | 71,09 | 68,38 | 70,93 | 0,77% | - |
| 29.04.2025 | 69,10 | 70,59 | 68,88 | 70,39 | 1,86% | - |
| 28.04.2025 | 68,63 | 69,92 | 68,61 | 69,11 | -0,23% | - |
| 25.04.2025 | 69,12 | 70,44 | 68,44 | 69,27 | 0,27% | - |
| 24.04.2025 | 68,70 | 69,67 | 67,42 | 69,08 | 0,56% | - |
| 23.04.2025 | 68,16 | 70,14 | 67,54 | 68,70 | 2,86% | 170,00 |
| 22.04.2025 | 63,61 | 66,94 | 63,60 | 66,79 | -1,21% | - |
| 17.04.2025 | 66,43 | 68,89 | 65,17 | 67,60 | 1,68% | 207,00 |
| 16.04.2025 | 68,89 | 68,89 | 65,93 | 66,48 | -3,48% | - |
| 15.04.2025 | 68,31 | 70,01 | 67,87 | 68,88 | 0,86% | - |
| 14.04.2025 | 68,37 | 70,25 | 67,69 | 68,29 | -0,51% | - |
| 11.04.2025 | 67,89 | 69,49 | 63,47 | 68,64 | 0,45% | 14,00 |
| 10.04.2025 | 72,59 | 72,62 | 66,68 | 68,33 | -5,94% | - |
| 09.04.2025 | 67,62 | 73,25 | 64,07 | 72,65 | 8,47% | 41,00 |
| 08.04.2025 | 67,80 | 71,07 | 65,89 | 66,98 | -1,12% | 130,00 |
| 07.04.2025 | 66,16 | 69,53 | 61,47 | 67,74 | 1,35% | 140,00 |
| 04.04.2025 | 72,32 | 72,61 | 66,59 | 66,83 | -7,76% | 55,00 |
| 03.04.2025 | 77,52 | 77,52 | 70,73 | 72,46 | -6,72% | - |
| 02.04.2025 | 77,45 | 78,98 | 76,51 | 77,68 | 0,08% | - |
| 01.04.2025 | 77,23 | 77,95 | 76,40 | 77,61 | -0,06% | - |
| 31.03.2025 | 76,32 | 77,95 | 75,21 | 77,66 | 1,66% | - |
| 28.03.2025 | 78,14 | 78,50 | 76,20 | 76,39 | -2,40% | - |
| 27.03.2025 | 79,24 | 79,41 | 77,67 | 78,27 | -1,12% | - |
| 26.03.2025 | 79,13 | 79,95 | 78,66 | 79,16 | 0,03% | - |
| 25.03.2025 | 78,70 | 79,29 | 78,20 | 79,13 | 0,94% | - |
| 24.03.2025 | 76,83 | 78,95 | 76,83 | 78,40 | 1,55% | - |
| 21.03.2025 | 77,33 | 77,74 | 76,31 | 77,20 | -0,18% | - |
| 20.03.2025 | 77,39 | 77,91 | 76,58 | 77,34 | 0,44% | - |
| 19.03.2025 | 75,52 | 77,54 | 75,01 | 77,00 | 2,01% | 130,00 |
| 18.03.2025 | 75,48 | 76,04 | 74,86 | 75,48 | -0,03% | 134,00 |
| 17.03.2025 | 74,84 | 76,31 | 74,28 | 75,50 | 0,49% | - |
| 14.03.2025 | 73,80 | 75,32 | 73,26 | 75,14 | 2,36% | - |
| 13.03.2025 | 74,18 | 74,85 | 73,01 | 73,40 | -0,92% | 19,00 |
| 12.03.2025 | 75,26 | 75,59 | 72,65 | 74,09 | -0,30% | - |
| 11.03.2025 | 77,94 | 77,95 | 73,63 | 74,31 | -4,66% | - |
| 10.03.2025 | 79,25 | 79,91 | 76,92 | 77,94 | -1,77% | - |
| 07.03.2025 | 78,70 | 79,40 | 77,29 | 79,35 | 1,12% | - |
| 06.03.2025 | 80,23 | 80,23 | 77,69 | 78,47 | -2,28% | 70,00 |
| 05.03.2025 | 80,50 | 82,80 | 78,93 | 80,30 | -0,46% | 130,00 |
| 04.03.2025 | 84,25 | 84,51 | 80,11 | 80,68 | -4,20% | 130,00 |
| 03.03.2025 | 85,75 | 86,16 | 83,74 | 84,21 | -1,72% | - |
| 28.02.2025 | 84,32 | 85,69 | 82,96 | 85,68 | 2,54% | 27,00 |
| 27.02.2025 | 82,50 | 84,46 | 82,41 | 83,56 | 1,65% | - |
| 26.02.2025 | 82,51 | 84,03 | 82,20 | 82,20 | -0,45% | 170,00 |
| 25.02.2025 | 83,86 | 84,19 | 81,78 | 82,57 | -1,78% | - |
| 24.02.2025 | 83,17 | 84,44 | 82,73 | 84,07 | 0,72% | - |
| 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 |