67,025€
-3,17%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 69,20 | 69,22 | 69,20 | 69,22 | -4,56% | 18,00 |
| 04.04.2025 | 70,30 | 72,53 | 70,15 | 72,53 | -11,96% | 3.378,00 |
| 02.04.2025 | 82,38 | 82,38 | 82,38 | 82,38 | 0,12% | - |
| 01.04.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -3,51% | - |
| 27.03.2025 | 85,27 | 85,27 | 85,27 | 85,27 | -1,11% | - |
| 26.03.2025 | 86,23 | 86,23 | 86,23 | 86,23 | 0,47% | - |
| 25.03.2025 | 85,83 | 85,83 | 85,83 | 85,83 | 2,73% | - |
| 21.03.2025 | 82,50 | 83,57 | 82,50 | 83,55 | 0,18% | 82,00 |
| 20.03.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 1,60% | - |
| 19.03.2025 | 82,09 | 82,09 | 82,09 | 82,09 | 1,87% | - |
| 18.03.2025 | 80,58 | 80,58 | 80,58 | 80,58 | 3,24% | - |
| 14.03.2025 | 78,05 | 78,05 | 78,05 | 78,05 | 0,05% | 100,00 |
| 13.03.2025 | 79,59 | 79,59 | 78,01 | 78,01 | -0,70% | 112,00 |
| 12.03.2025 | 78,56 | 78,56 | 78,56 | 78,56 | -17,09% | - |
| 03.03.2025 | 95,37 | 95,48 | 94,75 | 94,75 | 1,95% | 57,00 |
| 26.02.2025 | 92,22 | 92,94 | 92,22 | 92,94 | -2,07% | 3,00 |
| 24.02.2025 | 94,90 | 94,90 | 94,90 | 94,90 | -1,18% | - |
| 21.02.2025 | 96,03 | 96,03 | 96,03 | 96,03 | -0,17% | - |
| 19.02.2025 | 96,19 | 96,19 | 96,19 | 96,19 | 1,01% | - |
| 18.02.2025 | 94,86 | 95,23 | 94,77 | 95,23 | 0,23% | 41,00 |
| 17.02.2025 | 95,01 | 95,01 | 95,01 | 95,01 | -0,02% | - |
| 14.02.2025 | 95,03 | 95,03 | 95,03 | 95,03 | 0,81% | - |
| 13.02.2025 | 94,27 | 94,27 | 94,27 | 94,27 | 0,28% | - |
| 12.02.2025 | 94,01 | 94,01 | 94,01 | 94,01 | 0,21% | - |
| 11.02.2025 | 94,07 | 94,07 | 93,81 | 93,81 | -2,04% | 99,00 |
| 10.02.2025 | 95,16 | 95,76 | 95,16 | 95,76 | -0,57% | 105,00 |
| 07.02.2025 | 96,40 | 96,40 | 96,31 | 96,31 | -0,02% | 20,00 |
| 06.02.2025 | 96,33 | 96,33 | 96,33 | 96,33 | 1,62% | - |
| 05.02.2025 | 94,38 | 94,79 | 94,38 | 94,79 | -0,99% | 21,00 |
| 04.02.2025 | 95,74 | 95,74 | 95,74 | 95,74 | -2,96% | - |
| 31.01.2025 | 98,30 | 98,66 | 98,30 | 98,66 | 0,52% | 10,00 |
| 30.01.2025 | 97,33 | 98,15 | 97,33 | 98,15 | 2,25% | 31,00 |
| 28.01.2025 | 95,99 | 95,99 | 95,99 | 95,99 | 1,44% | - |
| 27.01.2025 | 94,63 | 94,63 | 94,63 | 94,63 | -0,14% | - |
| 24.01.2025 | 94,76 | 94,76 | 94,76 | 94,76 | 1,08% | - |
| 23.01.2025 | 93,75 | 93,75 | 93,75 | 93,75 | -0,64% | - |
| 22.01.2025 | 94,35 | 94,35 | 94,35 | 94,35 | -1,31% | - |
| 21.01.2025 | 95,60 | 95,60 | 95,60 | 95,60 | 1,42% | - |
| 20.01.2025 | 94,26 | 94,26 | 94,26 | 94,26 | 0,38% | - |
| 17.01.2025 | 98,17 | 98,17 | 92,44 | 93,90 | -3,17% | 1.385,00 |
| 16.01.2025 | 96,97 | 96,97 | 96,97 | 96,97 | 1,68% | - |
| 15.01.2025 | 93,86 | 95,37 | 93,86 | 95,37 | 3,31% | 186,00 |
| 14.01.2025 | 92,31 | 92,31 | 92,31 | 92,31 | -2,62% | - |
| 09.01.2025 | 94,79 | 94,79 | 94,79 | 94,79 | 0,15% | - |
| 08.01.2025 | 94,65 | 94,65 | 94,65 | 94,65 | -0,49% | - |
| 07.01.2025 | 95,12 | 95,12 | 95,12 | 95,12 | -0,91% | - |
| 06.01.2025 | 94,60 | 95,99 | 94,60 | 95,99 | -0,45% | 29,00 |
| 02.01.2025 | 96,01 | 96,42 | 96,01 | 96,42 | 3,06% | 45,00 |
| 30.12.2024 | 93,56 | 93,56 | 93,56 | 93,56 | -1,47% | - |
| 27.12.2024 | 94,96 | 94,96 | 94,96 | 94,96 | 1,24% | - |
| 23.12.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 0,20% | - |
| 20.12.2024 | 93,61 | 93,61 | 93,61 | 93,61 | 0,72% | - |
| 19.12.2024 | 92,78 | 93,33 | 92,78 | 92,94 | -1,43% | 280,00 |
| 18.12.2024 | 94,29 | 94,29 | 94,29 | 94,29 | -0,61% | - |
| 17.12.2024 | 94,54 | 94,87 | 94,51 | 94,87 | -0,83% | 300,00 |
| 16.12.2024 | 97,17 | 97,17 | 95,66 | 95,66 | -0,05% | 6,00 |
| 13.12.2024 | 95,71 | 95,71 | 95,71 | 95,71 | 0,27% | - |
| 12.12.2024 | 95,45 | 95,45 | 95,45 | 95,45 | -0,18% | - |
| 11.12.2024 | 95,62 | 95,62 | 95,62 | 95,62 | 0,82% | - |
| 10.12.2024 | 94,84 | 94,84 | 94,84 | 94,84 | 1,32% | - |
| 09.12.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 1,07% | - |
| 06.12.2024 | 92,61 | 92,61 | 92,61 | 92,61 | -1,37% | - |
| 05.12.2024 | 93,59 | 93,90 | 93,59 | 93,90 | 1,48% | 3,00 |
| 04.12.2024 | 92,53 | 92,53 | 92,53 | 92,53 | -1,14% | - |
| 03.12.2024 | 93,60 | 93,60 | 93,60 | 93,60 | -0,07% | - |
| 02.12.2024 | 93,67 | 93,67 | 93,67 | 93,67 | -0,51% | - |
| 29.11.2024 | 94,30 | 94,30 | 94,15 | 94,15 | 0,41% | 90,00 |
| 28.11.2024 | 93,77 | 93,77 | 93,77 | 93,77 | 0,21% | - |
| 27.11.2024 | 93,57 | 93,57 | 93,57 | 93,57 | -0,16% | - |
| 26.11.2024 | 93,72 | 93,72 | 93,72 | 93,72 | -0,48% | - |
| 25.11.2024 | 94,17 | 94,17 | 94,17 | 94,17 | 0,34% | - |
| 22.11.2024 | 92,60 | 93,85 | 92,60 | 93,85 | 3,99% | 64,00 |
| 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% | - |