144,375$
1,36%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 142,05 | 145,32 | 142,05 | 144,25 | 1,27% | 4.590.259,00 |
| 19.10.2026 | 143,20 | 144,00 | 142,10 | 142,44 | -0,60% | 4.025.274,00 |
| 16.10.2026 | 143,24 | 145,95 | 141,89 | 143,30 | 0,85% | 6.081.771,00 |
| 15.10.2026 | 139,81 | 142,63 | 135,13 | 142,09 | 3,23% | 6.989.521,00 |
| 14.10.2026 | 138,92 | 139,12 | 135,27 | 137,64 | -2,40% | 7.567.265,00 |
| 13.10.2026 | 143,38 | 143,91 | 140,24 | 141,03 | -1,27% | 4.542.883,00 |
| 12.10.2026 | 142,93 | 144,42 | 142,71 | 142,85 | 0,10% | 1.911.929,00 |
| 09.10.2026 | 143,64 | 144,20 | 142,40 | 142,71 | -0,63% | 2.884.714,00 |
| 08.10.2026 | 142,17 | 144,04 | 141,33 | 143,61 | 0,62% | 3.449.672,00 |
| 07.10.2026 | 142,34 | 142,85 | 140,76 | 142,72 | -0,70% | 2.065.741,00 |
| 06.10.2026 | 144,11 | 144,84 | 142,76 | 143,73 | -0,01% | 2.352.951,00 |
| 05.10.2026 | 145,60 | 145,65 | 143,32 | 143,75 | -1,13% | 3.861.895,00 |
| 02.10.2026 | 144,55 | 145,90 | 143,69 | 145,40 | 1,03% | 2.901.205,00 |
| 01.10.2026 | 143,66 | 144,35 | 140,91 | 143,92 | -0,49% | 6.293.608,00 |
| 30.09.2026 | 146,86 | 147,48 | 144,63 | 144,63 | -1,60% | 4.419.832,00 |
| 29.09.2026 | 148,65 | 148,79 | 146,28 | 146,98 | -0,98% | 4.217.003,00 |
| 28.09.2026 | 149,57 | 149,87 | 147,80 | 148,44 | -1,14% | 2.990.279,00 |
| 25.09.2026 | 150,45 | 151,35 | 148,51 | 150,15 | -0,03% | 3.652.662,00 |
| 24.09.2026 | 149,54 | 150,43 | 148,91 | 150,19 | 0,45% | 3.544.770,00 |
| 23.09.2026 | 149,51 | 152,28 | 149,21 | 149,51 | -0,44% | 3.786.204,00 |
| 22.09.2026 | 153,12 | 153,29 | 148,88 | 150,17 | -2,42% | 6.137.955,00 |
| 21.09.2026 | 155,19 | 155,48 | 153,24 | 153,89 | 0,07% | 3.645.744,00 |
| 18.09.2026 | 152,26 | 153,90 | 151,78 | 153,79 | 0,50% | 8.462.468,00 |
| 17.09.2026 | 154,52 | 155,00 | 151,93 | 153,02 | -0,29% | 5.980.399,00 |
| 16.09.2026 | 154,81 | 156,05 | 152,36 | 153,47 | -0,78% | 3.133.018,00 |
| 15.09.2026 | 156,31 | 156,88 | 152,54 | 154,67 | -1,90% | 5.069.805,00 |
| 14.09.2026 | 163,00 | 163,10 | 156,66 | 157,66 | -3,07% | 3.393.276,00 |
| 11.09.2026 | 164,71 | 165,23 | 161,84 | 162,66 | 0,04% | 2.267.341,00 |
| 10.09.2026 | 162,46 | 163,51 | 162,00 | 162,59 | 0,05% | 2.678.345,00 |
| 09.09.2026 | 162,02 | 163,56 | 161,11 | 162,51 | -0,21% | 3.084.648,00 |
| 08.09.2026 | 163,92 | 164,80 | 161,47 | 162,85 | -1,21% | 2.406.315,00 |
| 04.09.2026 | 163,58 | 165,84 | 163,58 | 164,84 | 0,31% | 2.367.918,00 |
| 03.09.2026 | 163,00 | 164,63 | 162,17 | 164,33 | 1,41% | 2.585.444,00 |
| 02.09.2026 | 161,13 | 163,40 | 159,65 | 162,04 | 0,95% | 3.171.371,00 |
| 01.09.2026 | 160,41 | 161,95 | 159,41 | 160,51 | -0,48% | 3.143.385,00 |
| 31.08.2026 | 162,26 | 162,82 | 161,13 | 161,28 | -0,75% | 6.033.818,00 |
| 28.08.2026 | 162,67 | 163,46 | 161,69 | 162,50 | 0,16% | 2.353.693,00 |
| 27.08.2026 | 162,46 | 164,03 | 161,20 | 162,24 | -0,52% | 2.325.900,00 |
| 26.08.2026 | 164,05 | 164,13 | 162,02 | 163,08 | -0,35% | 2.058.103,00 |
| 25.08.2026 | 162,06 | 164,02 | 161,05 | 163,65 | 0,93% | 1.971.268,00 |
| 24.08.2026 | 158,50 | 162,35 | 158,50 | 162,14 | 2,30% | 1.819.462,00 |
| 21.08.2026 | 158,59 | 160,20 | 158,10 | 158,49 | 0,79% | 2.498.475,00 |
| 20.08.2026 | 159,42 | 161,02 | 157,15 | 157,24 | -1,58% | 2.205.585,00 |
| 19.08.2026 | 165,08 | 165,08 | 159,40 | 159,76 | -2,54% | 2.330.054,00 |
| 18.08.2026 | 164,24 | 164,89 | 162,91 | 163,93 | -0,21% | 2.016.282,00 |
| 17.08.2026 | 163,29 | 165,69 | 162,99 | 164,27 | 0,63% | 2.326.054,00 |
| 14.08.2026 | 161,95 | 163,32 | 161,66 | 163,24 | 0,61% | 1.924.737,00 |
| 13.08.2026 | 162,93 | 163,66 | 161,00 | 162,25 | -0,42% | 1.945.613,00 |
| 12.08.2026 | 161,40 | 163,26 | 160,96 | 162,93 | 1,63% | 2.095.447,00 |
| 11.08.2026 | 159,50 | 160,94 | 159,16 | 160,32 | 0,56% | 1.538.211,00 |
| 10.08.2026 | 157,70 | 160,11 | 157,50 | 159,43 | 1,15% | 2.636.644,00 |
| 07.08.2026 | 158,56 | 158,92 | 157,00 | 157,61 | -0,76% | 2.793.018,00 |
| 06.08.2026 | 159,34 | 159,99 | 158,16 | 158,82 | 0,05% | 2.746.417,00 |
| 05.08.2026 | 157,52 | 160,01 | 157,52 | 158,74 | 1,22% | 3.032.666,00 |
| 04.08.2026 | 157,29 | 158,96 | 156,71 | 156,82 | 0,40% | 3.035.060,00 |
| 03.08.2026 | 156,33 | 157,00 | 154,12 | 156,20 | -0,08% | 2.738.987,00 |
| 31.07.2026 | 156,67 | 157,29 | 155,71 | 156,33 | 0,16% | 2.337.119,00 |
| 30.07.2026 | 153,85 | 156,32 | 153,02 | 156,08 | 2,35% | 2.516.753,00 |
| 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 |