84,970€
0,14%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 84,82 | 85,48 | 84,26 | 84,97 | 0,14% | - |
| 04.11.2024 | 85,31 | 85,31 | 84,52 | 84,85 | -1,03% | - |
| 01.11.2024 | 85,28 | 86,34 | 84,14 | 85,73 | 0,33% | - |
| 31.10.2024 | 85,59 | 86,23 | 84,91 | 85,45 | -0,16% | - |
| 30.10.2024 | 85,83 | 86,83 | 85,30 | 85,59 | -0,48% | - |
| 29.10.2024 | 86,39 | 86,83 | 85,75 | 86,00 | -0,46% | - |
| 28.10.2024 | 83,80 | 86,52 | 83,55 | 86,40 | 3,10% | - |
| 25.10.2024 | 84,85 | 85,54 | 83,72 | 83,80 | -1,25% | - |
| 24.10.2024 | 84,45 | 85,50 | 84,45 | 84,86 | 0,48% | - |
| 23.10.2024 | 83,23 | 84,91 | 82,90 | 84,46 | 1,47% | 10,00 |
| 22.10.2024 | 83,36 | 83,58 | 82,71 | 83,23 | -0,14% | - |
| 21.10.2024 | 84,13 | 84,38 | 82,97 | 83,35 | -0,93% | - |
| 18.10.2024 | 85,21 | 85,61 | 83,96 | 84,13 | -1,28% | - |
| 17.10.2024 | 85,51 | 86,23 | 85,13 | 85,22 | -0,20% | - |
| 16.10.2024 | 84,31 | 86,07 | 84,16 | 85,39 | 1,11% | 2,00 |
| 15.10.2024 | 83,62 | 86,71 | 81,96 | 84,45 | 1,00% | - |
| 14.10.2024 | 81,33 | 83,65 | 81,33 | 83,62 | 1,78% | - |
| 11.10.2024 | 81,69 | 82,99 | 81,33 | 82,15 | 0,61% | - |
| 10.10.2024 | 81,23 | 82,27 | 80,99 | 81,65 | 0,17% | 50,00 |
| 09.10.2024 | 80,66 | 81,54 | 80,56 | 81,51 | 0,90% | - |
| 08.10.2024 | 79,85 | 80,93 | 79,47 | 80,78 | 1,15% | - |
| 07.10.2024 | 79,55 | 80,05 | 78,97 | 79,86 | 0,54% | - |
| 04.10.2024 | 77,94 | 79,80 | 77,92 | 79,44 | 2,09% | - |
| 03.10.2024 | 77,86 | 78,22 | 77,06 | 77,81 | -0,04% | - |
| 02.10.2024 | 78,29 | 79,09 | 77,63 | 77,84 | -0,65% | - |
| 01.10.2024 | 79,45 | 79,45 | 77,97 | 78,35 | -1,61% | - |
| 30.09.2024 | 78,96 | 79,66 | 78,15 | 79,63 | 0,68% | - |
| 27.09.2024 | 78,82 | 80,05 | 78,56 | 79,09 | 0,25% | - |
| 26.09.2024 | 79,48 | 80,08 | 78,82 | 78,89 | -0,74% | - |
| 25.09.2024 | 79,52 | 79,90 | 78,84 | 79,48 | 0,17% | - |
| 24.09.2024 | 80,22 | 80,30 | 79,28 | 79,35 | -0,99% | - |
| 23.09.2024 | 79,20 | 80,39 | 79,13 | 80,14 | 1,07% | 29,00 |
| 20.09.2024 | 80,02 | 80,10 | 78,63 | 79,29 | -0,84% | 3,00 |
| 19.09.2024 | 78,45 | 80,11 | 78,43 | 79,96 | 1,72% | - |
| 18.09.2024 | 78,01 | 79,08 | 77,89 | 78,61 | 0,78% | - |
| 17.09.2024 | 76,76 | 78,37 | 76,75 | 78,00 | 1,52% | 4,00 |
| 16.09.2024 | 75,21 | 77,26 | 74,87 | 76,83 | 2,13% | - |
| 13.09.2024 | 74,50 | 76,07 | 74,46 | 75,23 | 0,76% | - |
| 12.09.2024 | 75,01 | 75,42 | 74,22 | 74,66 | -0,56% | 10,00 |
| 11.09.2024 | 75,61 | 75,61 | 73,19 | 75,08 | -0,70% | - |
| 10.09.2024 | 75,82 | 76,12 | 74,51 | 75,61 | -0,33% | - |
| 09.09.2024 | 75,08 | 76,83 | 75,08 | 75,86 | 0,93% | - |
| 06.09.2024 | 76,67 | 77,77 | 74,75 | 75,16 | -1,88% | - |
| 05.09.2024 | 77,52 | 78,07 | 76,49 | 76,60 | -1,21% | - |
| 04.09.2024 | 77,86 | 78,85 | 76,95 | 77,54 | -0,36% | - |
| 03.09.2024 | 78,65 | 78,95 | 77,50 | 77,82 | -1,06% | - |
| 02.09.2024 | 78,75 | 78,83 | 78,50 | 78,65 | -0,33% | 15,00 |
| 30.08.2024 | 77,55 | 78,95 | 77,45 | 78,91 | 1,81% | - |
| 29.08.2024 | 76,22 | 77,98 | 76,09 | 77,51 | 1,18% | - |
| 28.08.2024 | 76,43 | 77,18 | 75,92 | 76,61 | 0,18% | - |
| 27.08.2024 | 75,78 | 76,71 | 75,49 | 76,47 | 0,96% | - |
| 26.08.2024 | 75,09 | 76,24 | 74,74 | 75,74 | 0,73% | - |
| 23.08.2024 | 74,30 | 75,40 | 74,16 | 75,19 | 1,28% | - |
| 22.08.2024 | 72,46 | 74,35 | 72,23 | 74,24 | 2,54% | - |
| 21.08.2024 | 71,97 | 72,79 | 71,97 | 72,40 | 0,60% | - |
| 20.08.2024 | 73,08 | 73,56 | 71,97 | 71,97 | -1,48% | - |
| 19.08.2024 | 73,60 | 73,97 | 72,96 | 73,05 | -0,73% | - |
| 16.08.2024 | 73,42 | 73,68 | 72,70 | 73,59 | 0,25% | - |
| 15.08.2024 | 71,70 | 73,70 | 71,61 | 73,41 | 2,29% | - |
| 14.08.2024 | 71,68 | 71,92 | 71,11 | 71,77 | 0,10% | - |
| 13.08.2024 | 70,88 | 72,00 | 70,75 | 71,70 | 1,17% | - |
| 12.08.2024 | 71,65 | 71,97 | 70,63 | 70,87 | -1,03% | - |
| 09.08.2024 | 71,87 | 71,87 | 70,76 | 71,61 | 0,48% | - |
| 08.08.2024 | 70,02 | 71,90 | 69,59 | 71,27 | 1,87% | - |
| 07.08.2024 | 70,56 | 73,12 | 69,92 | 69,96 | -1,03% | - |
| 06.08.2024 | 71,03 | 71,80 | 70,32 | 70,69 | -0,48% | - |
| 05.08.2024 | 74,15 | 74,15 | 70,16 | 71,03 | -4,18% | - |
| 02.08.2024 | 77,50 | 78,48 | 72,40 | 74,13 | -4,29% | 130,00 |
| 01.08.2024 | 78,70 | 79,17 | 76,87 | 77,45 | -1,44% | - |
| 31.07.2024 | 79,25 | 79,68 | 78,42 | 78,58 | -0,98% | - |
| 30.07.2024 | 78,46 | 79,77 | 78,36 | 79,36 | 1,21% | - |
| 29.07.2024 | 78,57 | 79,56 | 78,27 | 78,41 | -0,17% | - |
| 26.07.2024 | 78,19 | 79,09 | 78,15 | 78,54 | 0,32% | - |
| 25.07.2024 | 76,73 | 78,64 | 76,32 | 78,29 | 2,03% | - |
| 24.07.2024 | 77,45 | 77,85 | 76,46 | 76,73 | -0,93% | - |
| 23.07.2024 | 77,09 | 78,08 | 76,97 | 77,45 | 0,46% | - |
| 22.07.2024 | 77,63 | 78,06 | 76,61 | 77,10 | -0,65% | - |
| 19.07.2024 | 77,40 | 78,01 | 77,04 | 77,60 | 0,22% | - |
| 18.07.2024 | 78,05 | 79,02 | 77,00 | 77,43 | -0,53% | - |
| 17.07.2024 | 77,83 | 78,23 | 76,47 | 77,84 | 0,28% | - |
| 16.07.2024 | 72,46 | 77,81 | 71,87 | 77,62 | 7,34% | - |
| 15.07.2024 | 71,94 | 72,78 | 71,85 | 72,31 | 0,47% | - |
| 12.07.2024 | 70,38 | 72,85 | 70,23 | 71,97 | 2,20% | - |
| 11.07.2024 | 69,66 | 70,56 | 69,31 | 70,42 | 1,03% | - |
| 10.07.2024 | 68,82 | 69,74 | 68,34 | 69,70 | 1,41% | - |
| 09.07.2024 | 67,79 | 69,29 | 67,38 | 68,73 | 1,49% | - |
| 08.07.2024 | 67,95 | 67,99 | 66,60 | 67,72 | -0,50% | - |
| 05.07.2024 | 68,64 | 68,70 | 67,50 | 68,06 | -0,84% | - |
| 04.07.2024 | 69,52 | 69,52 | 68,62 | 68,64 | -0,15% | - |
| 03.07.2024 | 68,74 | 69,10 | 68,38 | 68,74 | 0,03% | - |
| 02.07.2024 | 68,49 | 68,83 | 68,18 | 68,72 | 0,35% | - |
| 01.07.2024 | 69,21 | 69,21 | 67,94 | 68,48 | -0,98% | 9,00 |
| 28.06.2024 | 68,25 | 69,19 | 68,22 | 69,16 | 1,39% | - |
| 27.06.2024 | 68,22 | 68,28 | 67,12 | 68,21 | 0,03% | - |
| 26.06.2024 | 67,97 | 68,37 | 67,50 | 68,19 | 0,77% | 20,00 |
| 25.06.2024 | 67,95 | 68,13 | 67,23 | 67,67 | -0,46% | - |
| 24.06.2024 | 67,57 | 68,59 | 67,24 | 67,98 | 0,59% | - |
| 21.06.2024 | 67,62 | 67,96 | 67,16 | 67,58 | 0,35% | - |
| 20.06.2024 | 67,22 | 67,89 | 67,22 | 67,35 | 0,19% | - |
| 19.06.2024 | 67,39 | 67,94 | 67,20 | 67,22 | -0,13% | - |