91,850€
1,77%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 90,25 | 90,25 | 90,25 | 90,25 | 0,14% | - |
| 19.11.2024 | 90,12 | 90,12 | 90,12 | 90,12 | -0,45% | - |
| 18.11.2024 | 90,53 | 90,53 | 90,53 | 90,53 | 0,79% | - |
| 15.11.2024 | 90,32 | 90,32 | 89,82 | 89,82 | -2,36% | 25,00 |
| 14.11.2024 | 91,99 | 91,99 | 91,99 | 91,99 | 1,08% | 1,00 |
| 13.11.2024 | 91,01 | 91,01 | 91,01 | 91,01 | 0,17% | - |
| 12.11.2024 | 90,00 | 90,86 | 90,00 | 90,86 | 3,13% | 208,00 |
| 08.11.2024 | 88,37 | 88,37 | 88,10 | 88,10 | -1,09% | 94,00 |
| 07.11.2024 | 89,07 | 89,07 | 89,07 | 89,07 | -0,87% | - |
| 06.11.2024 | 88,30 | 90,91 | 88,30 | 89,85 | 5,87% | 775,00 |
| 05.11.2024 | 84,87 | 84,87 | 84,87 | 84,87 | -0,09% | - |
| 04.11.2024 | 84,95 | 84,95 | 84,95 | 84,95 | -1,06% | - |
| 01.11.2024 | 85,86 | 85,86 | 85,86 | 85,86 | 0,03% | - |
| 31.10.2024 | 85,83 | 85,83 | 85,83 | 85,83 | 0,09% | - |
| 30.10.2024 | 85,75 | 85,75 | 85,75 | 85,75 | -0,65% | - |
| 29.10.2024 | 86,58 | 86,58 | 86,31 | 86,31 | 0,52% | 111,00 |
| 28.10.2024 | 85,86 | 85,86 | 85,86 | 85,86 | 1,92% | - |
| 25.10.2024 | 84,63 | 84,63 | 84,24 | 84,24 | -0,89% | 98,00 |
| 24.10.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,75% | - |
| 23.10.2024 | 84,37 | 84,37 | 84,37 | 84,37 | 1,20% | - |
| 22.10.2024 | 83,37 | 83,37 | 83,37 | 83,37 | 0,42% | - |
| 21.10.2024 | 83,02 | 83,02 | 83,02 | 83,02 | -1,52% | - |
| 18.10.2024 | 85,50 | 85,50 | 84,30 | 84,30 | -1,29% | 20,00 |
| 17.10.2024 | 85,40 | 85,40 | 85,40 | 85,40 | 2,82% | - |
| 15.10.2024 | 83,06 | 83,06 | 83,06 | 83,06 | -0,24% | - |
| 14.10.2024 | 83,26 | 83,26 | 83,26 | 83,26 | 1,45% | - |
| 11.10.2024 | 82,07 | 82,07 | 82,07 | 82,07 | 0,37% | - |
| 10.10.2024 | 81,77 | 81,77 | 81,77 | 81,77 | 0,54% | - |
| 09.10.2024 | 81,33 | 81,33 | 81,33 | 81,33 | 1,18% | - |
| 08.10.2024 | 80,38 | 80,38 | 80,38 | 80,38 | 0,61% | - |
| 07.10.2024 | 79,89 | 79,89 | 79,89 | 79,89 | 0,77% | - |
| 04.10.2024 | 79,28 | 79,28 | 79,28 | 79,28 | 1,82% | - |
| 03.10.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -0,87% | - |
| 02.10.2024 | 78,54 | 78,54 | 78,54 | 78,54 | -0,19% | - |
| 01.10.2024 | 78,69 | 78,69 | 78,69 | 78,69 | -0,53% | - |
| 30.09.2024 | 79,11 | 79,11 | 79,11 | 79,11 | -1,00% | - |
| 27.09.2024 | 79,91 | 79,91 | 79,91 | 79,91 | 0,45% | - |
| 26.09.2024 | 79,55 | 79,55 | 79,55 | 79,55 | 0,59% | - |
| 25.09.2024 | 79,08 | 79,08 | 79,08 | 79,08 | -0,77% | - |
| 24.09.2024 | 79,69 | 79,69 | 79,69 | 79,69 | 0,01% | - |
| 23.09.2024 | 79,68 | 79,68 | 79,68 | 79,68 | 0,80% | - |
| 20.09.2024 | 79,01 | 79,05 | 79,01 | 79,05 | -0,83% | 29,00 |
| 19.09.2024 | 79,71 | 79,71 | 79,71 | 79,71 | 1,57% | - |
| 18.09.2024 | 78,48 | 78,48 | 78,48 | 78,48 | 0,36% | - |
| 17.09.2024 | 77,00 | 78,20 | 77,00 | 78,20 | 2,45% | 4,00 |
| 16.09.2024 | 76,33 | 76,33 | 76,33 | 76,33 | 1,23% | - |
| 13.09.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 0,92% | - |
| 12.09.2024 | 74,71 | 74,71 | 74,71 | 74,71 | -2,63% | - |
| 09.09.2024 | 76,73 | 76,73 | 76,73 | 76,73 | 1,40% | - |
| 06.09.2024 | 75,67 | 75,67 | 75,67 | 75,67 | -1,69% | - |
| 05.09.2024 | 76,97 | 76,97 | 76,97 | 76,97 | -0,90% | - |
| 04.09.2024 | 77,67 | 77,67 | 77,67 | 77,67 | -0,53% | - |
| 03.09.2024 | 78,08 | 78,08 | 78,08 | 78,08 | -0,72% | - |
| 02.09.2024 | 78,65 | 78,65 | 78,65 | 78,65 | 1,00% | - |
| 30.08.2024 | 77,87 | 77,87 | 77,87 | 77,87 | 0,58% | - |
| 29.08.2024 | 77,42 | 77,42 | 77,42 | 77,42 | 1,08% | - |
| 28.08.2024 | 76,78 | 76,83 | 76,59 | 76,59 | 4,06% | 193,00 |
| 22.08.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 1,84% | - |
| 21.08.2024 | 72,27 | 72,27 | 72,27 | 72,27 | -0,28% | - |
| 20.08.2024 | 72,47 | 72,47 | 72,47 | 72,47 | -1,09% | - |
| 19.08.2024 | 73,27 | 73,27 | 73,27 | 73,27 | 2,42% | - |
| 14.08.2024 | 71,54 | 71,54 | 71,54 | 71,54 | 0,42% | - |
| 13.08.2024 | 71,24 | 71,24 | 71,24 | 71,24 | 0,44% | - |
| 12.08.2024 | 70,93 | 70,93 | 70,93 | 70,93 | -0,53% | - |
| 09.08.2024 | 71,31 | 71,31 | 71,31 | 71,31 | -0,04% | - |
| 08.08.2024 | 71,34 | 71,34 | 71,34 | 71,34 | -0,27% | - |
| 07.08.2024 | 71,53 | 71,53 | 71,53 | 71,53 | -1,34% | - |
| 05.08.2024 | 71,45 | 72,50 | 71,45 | 72,50 | -6,50% | 39,00 |
| 01.08.2024 | 77,54 | 77,54 | 77,54 | 77,54 | -1,92% | - |
| 31.07.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,48% | - |
| 30.07.2024 | 79,44 | 79,44 | 79,44 | 79,44 | 1,29% | - |
| 29.07.2024 | 78,43 | 78,43 | 78,43 | 78,43 | -0,04% | - |
| 26.07.2024 | 78,46 | 78,46 | 78,46 | 78,46 | 0,85% | - |
| 25.07.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,62% | - |
| 24.07.2024 | 77,32 | 77,32 | 77,32 | 77,32 | -0,18% | - |
| 23.07.2024 | 77,28 | 77,46 | 77,28 | 77,46 | -0,40% | 40,00 |
| 22.07.2024 | 77,77 | 77,77 | 77,77 | 77,77 | 0,57% | - |
| 19.07.2024 | 77,33 | 77,33 | 77,33 | 77,33 | -1,38% | - |
| 18.07.2024 | 78,76 | 78,77 | 78,26 | 78,41 | 7,34% | 298,00 |
| 16.07.2024 | 73,06 | 73,43 | 72,11 | 73,05 | 3,62% | 681,00 |
| 11.07.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 1,51% | - |
| 10.07.2024 | 69,45 | 69,45 | 69,45 | 69,45 | 1,51% | - |
| 09.07.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 1,69% | - |
| 08.07.2024 | 67,28 | 67,28 | 67,28 | 67,28 | -0,91% | - |
| 05.07.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -1,15% | - |
| 04.07.2024 | 68,69 | 68,69 | 68,69 | 68,69 | 0,01% | - |
| 03.07.2024 | 68,63 | 68,68 | 68,63 | 68,68 | 0,32% | 19,00 |
| 02.07.2024 | 68,46 | 68,46 | 68,46 | 68,46 | -0,44% | - |
| 01.07.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 0,25% | - |
| 28.06.2024 | 68,77 | 68,77 | 68,59 | 68,59 | 0,84% | 3,00 |
| 27.06.2024 | 68,02 | 68,02 | 68,02 | 68,02 | 0,09% | - |
| 26.06.2024 | 68,28 | 68,28 | 67,95 | 67,96 | 0,62% | 156,00 |
| 25.06.2024 | 67,54 | 67,54 | 67,54 | 67,54 | -1,32% | - |
| 24.06.2024 | 68,44 | 68,44 | 68,44 | 68,44 | 1,39% | - |
| 21.06.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,19% | - |
| 20.06.2024 | 67,37 | 67,37 | 67,37 | 67,37 | 0,24% | - |
| 19.06.2024 | 67,21 | 67,21 | 67,21 | 67,21 | 0,40% | - |
| 18.06.2024 | 66,94 | 66,94 | 66,94 | 66,94 | 1,15% | - |
| 17.06.2024 | 66,18 | 66,18 | 66,18 | 66,18 | -0,05% | - |
| 14.06.2024 | 66,21 | 66,21 | 66,21 | 66,21 | 0,46% | - |