156,246$
2,46%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 153,85 | 156,32 | 153,02 | 156,08 | 2,35% | 2.263.573,00 |
| 29.07.2026 | 156,16 | 157,25 | 151,68 | 152,50 | -2,55% | 2.837.140,00 |
| 28.07.2026 | 157,48 | 159,03 | 154,88 | 156,49 | -0,81% | 3.485.059,00 |
| 27.07.2026 | 158,85 | 160,25 | 156,98 | 157,77 | -0,72% | 2.836.034,00 |
| 24.07.2026 | 158,88 | 160,04 | 158,51 | 158,91 | -0,75% | 2.379.427,00 |
| 23.07.2026 | 159,83 | 160,59 | 158,54 | 160,11 | -0,17% | 3.353.678,00 |
| 22.07.2026 | 158,10 | 160,65 | 158,09 | 160,39 | 0,94% | 4.056.439,00 |
| 21.07.2026 | 157,84 | 159,13 | 156,50 | 158,89 | 1,25% | 4.139.651,00 |
| 20.07.2026 | 158,23 | 159,05 | 156,70 | 156,93 | -0,13% | 4.321.588,00 |
| 17.07.2026 | 158,12 | 159,16 | 156,02 | 157,13 | -2,32% | 5.316.046,00 |
| 16.07.2026 | 162,75 | 163,77 | 158,38 | 160,86 | -0,92% | 6.949.929,00 |
| 15.07.2026 | 157,81 | 162,73 | 155,50 | 162,35 | 5,08% | 8.063.196,00 |
| 14.07.2026 | 150,44 | 155,09 | 150,37 | 154,50 | 2,14% | 4.771.489,00 |
| 13.07.2026 | 152,03 | 152,99 | 149,95 | 151,27 | -0,43% | 3.183.658,00 |
| 10.07.2026 | 153,02 | 153,08 | 150,97 | 151,92 | -0,22% | 2.296.917,00 |
| 09.07.2026 | 151,57 | 155,08 | 150,32 | 152,26 | 1,41% | 4.122.670,00 |
| 08.07.2026 | 152,43 | 152,68 | 148,36 | 150,14 | -1,81% | 3.548.908,00 |
| 07.07.2026 | 150,15 | 153,22 | 150,04 | 152,91 | 1,97% | 3.812.403,00 |
| 06.07.2026 | 147,48 | 149,98 | 146,90 | 149,96 | 2,28% | 3.980.437,00 |
| 02.07.2026 | 147,41 | 148,00 | 145,16 | 146,62 | 0,41% | 2.622.878,00 |
| 01.07.2026 | 144,75 | 147,45 | 144,19 | 146,02 | 0,98% | 2.899.253,00 |
| 30.06.2026 | 144,57 | 145,85 | 143,50 | 144,61 | 0,56% | 3.966.227,00 |
| 29.06.2026 | 144,49 | 146,26 | 143,50 | 143,80 | 0,17% | 2.536.487,00 |
| 26.06.2026 | 146,25 | 146,25 | 141,78 | 143,56 | -1,29% | 15.860.556,00 |
| 25.06.2026 | 145,70 | 148,05 | 144,37 | 145,43 | 1,30% | 2.757.147,00 |
| 24.06.2026 | 146,62 | 147,84 | 143,51 | 143,56 | -2,53% | 4.603.534,00 |
| 23.06.2026 | 146,72 | 148,50 | 145,30 | 147,29 | 0,58% | 4.830.814,00 |
| 22.06.2026 | 145,03 | 146,57 | 144,66 | 146,44 | 2,12% | 3.822.449,00 |
| 19.06.2026 | 143,19 | 143,41 | 142,84 | 143,41 | -0,16% | - |
| 18.06.2026 | 147,66 | 148,13 | 142,68 | 143,63 | -1,67% | 7.107.013,00 |
| 17.06.2026 | 144,57 | 146,74 | 144,11 | 146,07 | 1,12% | 3.213.171,00 |
| 16.06.2026 | 143,97 | 145,25 | 142,05 | 144,45 | 1,37% | 3.118.776,00 |
| 15.06.2026 | 146,00 | 146,45 | 142,35 | 142,50 | -1,03% | 2.521.202,00 |
| 12.06.2026 | 143,63 | 145,02 | 142,65 | 143,98 | 1,33% | 2.347.563,00 |
| 11.06.2026 | 140,11 | 143,30 | 140,07 | 142,09 | 1,67% | 3.146.750,00 |
| 10.06.2026 | 143,22 | 144,00 | 139,68 | 139,75 | -2,44% | 3.787.693,00 |
| 09.06.2026 | 143,10 | 143,97 | 140,76 | 143,25 | 1,04% | 3.498.475,00 |
| 08.06.2026 | 142,99 | 144,04 | 141,74 | 141,78 | -0,43% | 3.197.591,00 |
| 05.06.2026 | 144,14 | 144,84 | 142,09 | 142,39 | -1,13% | 2.996.317,00 |
| 04.06.2026 | 141,01 | 144,98 | 140,31 | 144,02 | 2,45% | 3.626.928,00 |
| 03.06.2026 | 140,77 | 141,72 | 138,56 | 140,57 | -0,50% | 3.519.645,00 |
| 02.06.2026 | 142,03 | 143,95 | 140,23 | 141,28 | -0,92% | 3.821.439,00 |
| 01.06.2026 | 138,60 | 143,25 | 137,50 | 142,59 | 2,27% | 3.270.121,00 |
| 29.05.2026 | 141,12 | 141,19 | 138,88 | 139,43 | -0,80% | 6.552.563,00 |
| 28.05.2026 | 139,25 | 141,11 | 138,01 | 140,56 | 0,59% | 3.004.738,00 |
| 27.05.2026 | 140,76 | 141,00 | 138,13 | 139,74 | -0,93% | 4.052.084,00 |
| 26.05.2026 | 139,57 | 141,65 | 139,48 | 141,05 | 1,37% | 3.982.011,00 |