Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 98,91 | 98,91 | 98,91 | 98,91 | 1,45% | - |
| 25.09.2025 | 97,09 | 97,50 | 97,09 | 97,50 | 1,35% | 115,00 |
| 24.09.2025 | 96,20 | 96,20 | 96,20 | 96,20 | -0,22% | - |
| 23.09.2025 | 96,41 | 96,41 | 96,41 | 96,41 | 0,32% | - |
| 22.09.2025 | 96,74 | 96,74 | 96,10 | 96,10 | 0,00% | 1,00 |
| 19.09.2025 | 95,97 | 96,10 | 95,97 | 96,10 | 0,16% | 1,00 |
| 18.09.2025 | 95,95 | 95,95 | 95,95 | 95,95 | 1,83% | - |
| 17.09.2025 | 94,22 | 94,23 | 94,22 | 94,23 | 0,90% | 106,00 |
| 16.09.2025 | 95,07 | 95,07 | 93,39 | 93,39 | -2,25% | 2,00 |
| 15.09.2025 | 96,38 | 96,38 | 95,54 | 95,54 | -0,15% | 1,00 |
| 12.09.2025 | 95,68 | 95,68 | 95,68 | 95,68 | -0,33% | - |
| 05.09.2025 | 96,00 | 96,00 | 96,00 | 96,00 | -1,70% | - |
| 04.09.2025 | 97,66 | 97,66 | 97,66 | 97,66 | 1,10% | - |
| 03.09.2025 | 96,90 | 96,90 | 96,60 | 96,60 | 0,00% | 3,00 |
| 02.09.2025 | 96,53 | 96,60 | 96,53 | 96,60 | -1,41% | 54,00 |
| 29.08.2025 | 99,03 | 99,03 | 97,98 | 97,98 | -0,30% | 143,00 |
| 28.08.2025 | 98,27 | 98,27 | 98,27 | 98,27 | -1,25% | - |
| 27.08.2025 | 99,51 | 99,51 | 99,51 | 99,51 | 0,72% | - |
| 26.08.2025 | 98,80 | 98,80 | 98,80 | 98,80 | -0,27% | - |
| 25.08.2025 | 99,02 | 99,07 | 99,02 | 99,07 | 0,92% | 3,00 |
| 22.08.2025 | 98,17 | 98,17 | 98,17 | 98,17 | 2,67% | - |
| 20.08.2025 | 95,62 | 95,62 | 95,62 | 95,62 | -0,27% | - |
| 19.08.2025 | 95,88 | 95,88 | 95,88 | 95,88 | 0,87% | - |
| 18.08.2025 | 95,05 | 95,05 | 95,05 | 95,05 | -0,64% | - |
| 15.08.2025 | 95,66 | 95,66 | 95,66 | 95,66 | -1,52% | - |
| 14.08.2025 | 96,96 | 97,14 | 96,96 | 97,14 | 1,48% | 108,00 |
| 13.08.2025 | 95,64 | 95,72 | 95,64 | 95,72 | 0,53% | 102,00 |
| 12.08.2025 | 95,22 | 95,22 | 95,22 | 95,22 | 0,11% | - |
| 11.08.2025 | 95,12 | 95,12 | 95,12 | 95,12 | -0,15% | - |
| 08.08.2025 | 95,26 | 95,26 | 95,26 | 95,26 | 1,01% | - |
| 07.08.2025 | 95,06 | 95,06 | 94,31 | 94,31 | -1,10% | 63,00 |
| 06.08.2025 | 95,36 | 95,36 | 95,36 | 95,36 | 1,01% | - |
| 05.08.2025 | 94,41 | 94,41 | 94,41 | 94,41 | -4,11% | - |
| 31.07.2025 | 99,21 | 99,21 | 98,46 | 98,46 | -0,50% | 120,00 |
| 30.07.2025 | 98,95 | 98,95 | 98,95 | 98,95 | 1,37% | - |
| 29.07.2025 | 98,45 | 98,45 | 97,61 | 97,61 | 1,15% | 500,00 |
| 28.07.2025 | 97,36 | 97,36 | 96,45 | 96,50 | 1,89% | 542,00 |
| 25.07.2025 | 94,71 | 94,71 | 94,71 | 94,71 | 0,01% | - |
| 24.07.2025 | 94,70 | 94,70 | 94,70 | 94,70 | 1,20% | - |
| 23.07.2025 | 93,58 | 93,58 | 93,58 | 93,58 | 0,31% | - |
| 22.07.2025 | 93,29 | 93,29 | 93,29 | 93,29 | 0,11% | - |
| 21.07.2025 | 93,19 | 93,19 | 93,19 | 93,19 | 5,50% | 50,00 |
| 16.07.2025 | 88,06 | 88,33 | 88,06 | 88,33 | -8,20% | 70,00 |
| 15.07.2025 | 96,22 | 96,22 | 96,22 | 96,22 | 2,07% | 24,00 |
| 14.07.2025 | 94,27 | 94,27 | 94,27 | 94,27 | 1,15% | - |
| 11.07.2025 | 93,20 | 93,20 | 93,20 | 93,20 | -1,52% | - |
| 10.07.2025 | 94,64 | 94,64 | 94,64 | 94,64 | 1,48% | - |
| 09.07.2025 | 93,26 | 93,26 | 93,26 | 93,26 | -0,46% | - |
| 08.07.2025 | 93,69 | 93,69 | 93,69 | 93,69 | 0,04% | - |
| 07.07.2025 | 93,65 | 93,65 | 93,65 | 93,65 | 0,62% | - |
| 04.07.2025 | 93,07 | 93,07 | 93,07 | 93,07 | -0,86% | - |
| 03.07.2025 | 94,02 | 94,02 | 93,58 | 93,88 | 1,66% | 117,00 |
| 02.07.2025 | 92,35 | 92,35 | 92,35 | 92,35 | 2,99% | - |
| 01.07.2025 | 89,67 | 89,67 | 89,67 | 89,67 | -1,26% | - |
| 30.06.2025 | 90,81 | 90,81 | 90,81 | 90,81 | 0,61% | - |
| 27.06.2025 | 90,26 | 90,26 | 90,26 | 90,26 | 0,01% | - |
| 26.06.2025 | 90,25 | 90,25 | 90,25 | 90,25 | 1,90% | - |
| 25.06.2025 | 88,57 | 88,57 | 88,57 | 88,57 | -0,88% | - |
| 24.06.2025 | 88,32 | 89,36 | 88,32 | 89,36 | 2,71% | 102,00 |
| 23.06.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -0,21% | - |
| 20.06.2025 | 87,18 | 87,18 | 87,18 | 87,18 | 1,57% | - |
| 19.06.2025 | 85,82 | 85,83 | 85,82 | 85,83 | 0,13% | 4,00 |
| 18.06.2025 | 84,44 | 85,72 | 84,44 | 85,72 | 2,19% | 5,00 |
| 17.06.2025 | 83,88 | 83,88 | 83,88 | 83,88 | -0,63% | - |
| 16.06.2025 | 84,41 | 84,41 | 84,41 | 84,41 | 0,84% | - |
| 13.06.2025 | 83,71 | 83,71 | 83,71 | 83,71 | -0,02% | - |
| 12.06.2025 | 83,73 | 83,73 | 83,73 | 83,73 | -1,77% | - |
| 11.06.2025 | 85,24 | 85,24 | 85,24 | 85,24 | -1,90% | - |
| 10.06.2025 | 86,89 | 86,89 | 86,89 | 86,89 | 0,53% | - |
| 09.06.2025 | 86,81 | 86,81 | 86,43 | 86,43 | 0,26% | 122,00 |
| 06.06.2025 | 86,21 | 86,21 | 86,21 | 86,21 | 2,10% | - |
| 05.06.2025 | 84,44 | 84,44 | 84,44 | 84,44 | -0,04% | - |
| 04.06.2025 | 84,47 | 84,47 | 84,47 | 84,47 | -1,04% | - |
| 03.06.2025 | 85,36 | 85,36 | 85,36 | 85,36 | 2,08% | - |
| 02.06.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -1,50% | - |
| 30.05.2025 | 84,89 | 84,89 | 84,89 | 84,89 | -0,19% | - |
| 29.05.2025 | 85,37 | 85,37 | 85,05 | 85,05 | -0,69% | 3,00 |
| 28.05.2025 | 86,69 | 86,69 | 85,64 | 85,64 | 0,62% | 113,00 |
| 27.05.2025 | 84,94 | 85,11 | 84,94 | 85,11 | -0,35% | 4,00 |
| 26.05.2025 | 85,41 | 85,41 | 85,41 | 85,41 | 1,09% | - |
| 23.05.2025 | 84,23 | 84,49 | 84,23 | 84,49 | -0,82% | 8,00 |
| 22.05.2025 | 85,19 | 85,19 | 85,19 | 85,19 | -0,28% | - |
| 21.05.2025 | 85,43 | 85,43 | 85,43 | 85,43 | -1,84% | - |
| 20.05.2025 | 87,03 | 87,03 | 87,03 | 87,03 | -0,01% | - |
| 19.05.2025 | 87,04 | 87,04 | 87,04 | 87,04 | -1,24% | - |
| 16.05.2025 | 87,43 | 88,13 | 87,43 | 88,13 | 0,64% | 93,00 |
| 15.05.2025 | 87,57 | 87,57 | 87,57 | 87,57 | 0,54% | - |
| 14.05.2025 | 87,07 | 87,10 | 87,07 | 87,10 | -0,51% | 4,00 |
| 13.05.2025 | 87,55 | 87,55 | 87,55 | 87,55 | 0,75% | - |
| 12.05.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 4,10% | - |
| 09.05.2025 | 83,62 | 83,62 | 83,48 | 83,48 | 0,29% | 6,00 |
| 08.05.2025 | 83,24 | 83,24 | 83,24 | 83,24 | 2,10% | - |
| 07.05.2025 | 81,53 | 81,53 | 81,53 | 81,53 | 1,96% | - |
| 06.05.2025 | 79,81 | 79,96 | 79,81 | 79,96 | -0,57% | 13,00 |
| 05.05.2025 | 80,42 | 80,42 | 80,42 | 80,42 | 0,97% | - |
| 02.05.2025 | 79,65 | 79,65 | 79,65 | 79,65 | 3,35% | - |
| 30.04.2025 | 77,07 | 77,07 | 77,07 | 77,07 | 0,16% | - |
| 29.04.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 0,20% | - |
| 28.04.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,44% | - |
| 25.04.2025 | 78,00 | 78,00 | 77,14 | 77,14 | 0,60% | 30,00 |