71,005€
-5,24%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 74,05 | 74,89 | 68,87 | 70,87 | -5,43% | 315,00 |
| 03.04.2025 | 82,46 | 82,46 | 73,96 | 74,93 | -9,30% | - |
| 02.04.2025 | 82,22 | 83,06 | 81,27 | 82,62 | 0,22% | - |
| 01.04.2025 | 81,92 | 82,83 | 80,94 | 82,43 | -0,45% | - |
| 31.03.2025 | 82,17 | 83,36 | 80,67 | 82,80 | 0,70% | 28,00 |
| 28.03.2025 | 85,01 | 85,17 | 81,63 | 82,23 | -3,28% | - |
| 27.03.2025 | 86,19 | 86,34 | 84,07 | 85,01 | -1,37% | - |
| 26.03.2025 | 85,76 | 86,88 | 85,60 | 86,19 | 0,64% | - |
| 25.03.2025 | 85,98 | 86,45 | 85,53 | 85,64 | -0,33% | - |
| 24.03.2025 | 83,27 | 86,21 | 83,27 | 85,93 | 2,65% | 1,00 |
| 21.03.2025 | 83,41 | 84,08 | 82,12 | 83,71 | 0,35% | - |
| 20.03.2025 | 83,10 | 83,94 | 82,51 | 83,42 | 0,74% | - |
| 19.03.2025 | 80,60 | 83,31 | 80,59 | 82,81 | 2,83% | - |
| 18.03.2025 | 80,42 | 80,84 | 79,88 | 80,53 | 0,06% | - |
| 17.03.2025 | 79,50 | 80,88 | 79,24 | 80,48 | 0,86% | - |
| 14.03.2025 | 77,86 | 80,08 | 77,74 | 79,79 | 2,41% | 51,00 |
| 13.03.2025 | 78,86 | 79,75 | 77,38 | 77,91 | -1,22% | 120,00 |
| 12.03.2025 | 78,57 | 79,91 | 77,06 | 78,88 | 0,45% | - |
| 11.03.2025 | 80,25 | 80,26 | 78,02 | 78,52 | -1,92% | - |
| 10.03.2025 | 82,76 | 83,14 | 78,68 | 80,06 | -3,19% | - |
| 07.03.2025 | 83,29 | 83,29 | 80,59 | 82,70 | -0,65% | - |
| 06.03.2025 | 85,77 | 85,77 | 82,04 | 83,24 | -3,07% | - |
| 05.03.2025 | 86,30 | 86,75 | 84,80 | 85,88 | -0,71% | 7,00 |
| 04.03.2025 | 92,48 | 92,71 | 86,14 | 86,49 | -6,45% | 26,00 |
| 03.03.2025 | 95,66 | 95,82 | 92,02 | 92,45 | -3,50% | - |
| 28.02.2025 | 93,79 | 95,80 | 93,78 | 95,80 | 2,21% | - |
| 27.02.2025 | 93,00 | 95,19 | 92,91 | 93,73 | 1,05% | - |
| 26.02.2025 | 92,45 | 93,96 | 92,27 | 92,75 | 0,22% | - |
| 25.02.2025 | 94,15 | 94,54 | 91,84 | 92,55 | -1,77% | - |
| 24.02.2025 | 94,35 | 95,34 | 93,36 | 94,22 | -0,19% | - |
| 21.02.2025 | 94,89 | 96,24 | 94,31 | 94,40 | -0,52% | - |
| 20.02.2025 | 94,90 | 96,38 | 93,35 | 94,90 | -0,90% | 15,00 |
| 19.02.2025 | 96,30 | 96,52 | 95,12 | 95,76 | -0,36% | - |
| 18.02.2025 | 95,10 | 96,66 | 94,49 | 96,10 | 1,05% | - |
| 17.02.2025 | 94,48 | 95,14 | 94,48 | 95,10 | 0,61% | - |
| 14.02.2025 | 94,62 | 95,72 | 94,14 | 94,52 | -0,20% | - |
| 13.02.2025 | 94,61 | 95,42 | 93,83 | 94,71 | 0,19% | - |
| 12.02.2025 | 94,69 | 95,60 | 93,66 | 94,53 | -0,57% | 5,00 |
| 11.02.2025 | 95,14 | 95,20 | 93,79 | 95,07 | -0,05% | 10,00 |
| 10.02.2025 | 96,18 | 97,08 | 94,76 | 95,12 | -1,16% | 11,00 |
| 07.02.2025 | 95,92 | 96,83 | 95,69 | 96,24 | 0,51% | - |
| 06.02.2025 | 95,50 | 96,74 | 95,50 | 95,75 | 0,23% | - |
| 05.02.2025 | 94,79 | 95,84 | 94,22 | 95,53 | 0,77% | - |
| 04.02.2025 | 95,37 | 95,85 | 94,60 | 94,80 | -0,63% | - |
| 03.02.2025 | 97,22 | 98,36 | 95,01 | 95,40 | -2,59% | - |
| 31.01.2025 | 98,39 | 99,07 | 97,56 | 97,94 | -0,25% | - |
| 30.01.2025 | 96,35 | 98,76 | 96,35 | 98,19 | 1,26% | - |
| 29.01.2025 | 96,26 | 98,60 | 95,35 | 96,97 | 0,58% | - |
| 28.01.2025 | 95,57 | 96,71 | 95,33 | 96,41 | 0,97% | - |
| 27.01.2025 | 94,85 | 95,49 | 93,53 | 95,48 | 1,12% | - |
| 24.01.2025 | 93,65 | 95,09 | 92,67 | 94,43 | 0,81% | - |
| 23.01.2025 | 93,44 | 94,50 | 93,07 | 93,67 | 0,46% | - |
| 22.01.2025 | 95,53 | 95,53 | 93,03 | 93,24 | -1,78% | - |
| 21.01.2025 | 94,37 | 95,97 | 93,49 | 94,93 | 0,59% | - |
| 20.01.2025 | 94,87 | 94,87 | 93,96 | 94,37 | -0,62% | - |
| 17.01.2025 | 97,56 | 98,48 | 91,94 | 94,96 | -2,65% | 10,00 |
| 16.01.2025 | 96,59 | 97,54 | 96,21 | 97,54 | 0,83% | - |
| 15.01.2025 | 92,61 | 96,90 | 92,60 | 96,74 | 4,48% | - |
| 14.01.2025 | 92,20 | 93,09 | 91,98 | 92,59 | 0,16% | - |
| 13.01.2025 | 91,86 | 92,51 | 91,03 | 92,44 | 0,72% | 180,00 |
| 10.01.2025 | 94,75 | 95,01 | 91,55 | 91,78 | -3,13% | - |
| 09.01.2025 | 94,71 | 94,96 | 94,60 | 94,75 | 0,10% | - |
| 08.01.2025 | 94,48 | 95,87 | 94,02 | 94,66 | 0,29% | - |
| 07.01.2025 | 94,75 | 95,60 | 93,94 | 94,39 | -0,35% | - |
| 06.01.2025 | 94,72 | 96,28 | 93,92 | 94,72 | -0,06% | - |
| 03.01.2025 | 95,74 | 95,76 | 93,94 | 94,77 | -0,67% | - |
| 02.01.2025 | 94,29 | 96,61 | 93,86 | 95,41 | 1,97% | - |
| 30.12.2024 | 94,57 | 95,78 | 93,49 | 93,57 | -0,90% | 5,00 |
| 27.12.2024 | 94,33 | 95,67 | 94,33 | 94,42 | 0,10% | - |
| 23.12.2024 | 93,91 | 94,60 | 93,35 | 94,33 | 0,45% | - |
| 20.12.2024 | 92,09 | 95,10 | 91,14 | 93,90 | 2,18% | - |
| 19.12.2024 | 91,53 | 93,12 | 90,93 | 91,90 | 0,24% | - |
| 18.12.2024 | 93,94 | 94,79 | 91,21 | 91,68 | -2,41% | - |
| 17.12.2024 | 95,88 | 96,15 | 93,84 | 93,95 | -2,06% | - |
| 16.12.2024 | 95,62 | 96,51 | 95,02 | 95,92 | 0,30% | - |
| 13.12.2024 | 96,13 | 96,46 | 94,90 | 95,64 | -0,53% | - |
| 12.12.2024 | 94,58 | 96,49 | 94,05 | 96,14 | 1,77% | - |
| 11.12.2024 | 96,50 | 96,93 | 93,97 | 94,47 | -0,41% | - |
| 10.12.2024 | 94,22 | 96,27 | 93,27 | 94,86 | 0,73% | 5,00 |
| 09.12.2024 | 93,07 | 96,39 | 93,07 | 94,17 | 0,96% | 130,00 |
| 06.12.2024 | 93,13 | 93,66 | 92,22 | 93,27 | 0,13% | - |
| 05.12.2024 | 92,65 | 94,47 | 92,06 | 93,15 | 0,54% | - |
| 04.12.2024 | 92,69 | 93,64 | 91,91 | 92,65 | -0,04% | - |
| 03.12.2024 | 94,86 | 94,86 | 92,67 | 92,69 | -0,79% | - |
| 02.12.2024 | 93,12 | 94,49 | 93,12 | 93,43 | 0,37% | 3,00 |
| 29.11.2024 | 93,84 | 94,32 | 90,48 | 93,09 | -0,80% | - |
| 28.11.2024 | 93,46 | 94,01 | 93,46 | 93,84 | 0,41% | - |
| 27.11.2024 | 94,05 | 94,39 | 93,13 | 93,46 | -0,64% | - |
| 26.11.2024 | 93,83 | 94,48 | 93,41 | 94,07 | 0,26% | - |
| 25.11.2024 | 93,59 | 94,74 | 93,11 | 93,82 | 0,28% | 25,00 |
| 22.11.2024 | 91,98 | 93,94 | 91,88 | 93,56 | 1,74% | - |
| 21.11.2024 | 90,36 | 92,27 | 90,16 | 91,96 | 1,74% | - |
| 20.11.2024 | 89,22 | 90,53 | 89,22 | 90,39 | 1,31% | - |
| 19.11.2024 | 90,69 | 91,11 | 89,00 | 89,22 | -1,60% | - |
| 18.11.2024 | 90,61 | 90,90 | 89,90 | 90,67 | 0,07% | - |
| 15.11.2024 | 89,45 | 91,21 | 88,39 | 90,61 | 1,37% | - |
| 14.11.2024 | 89,90 | 91,44 | 89,33 | 89,38 | -0,59% | 220,00 |
| 13.11.2024 | 89,60 | 91,20 | 89,16 | 89,91 | 0,27% | - |
| 12.11.2024 | 90,80 | 91,43 | 89,61 | 89,67 | -1,25% | 10,00 |
| 11.11.2024 | 88,27 | 91,02 | 88,27 | 90,81 | 2,87% | 7,00 |