83,400€
-0,41%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 83,77 | 84,19 | 83,23 | 83,36 | -0,45% | - |
| 08.05.2025 | 80,99 | 84,48 | 80,92 | 83,74 | 3,46% | - |
| 07.05.2025 | 80,44 | 81,78 | 79,97 | 80,94 | 1,44% | - |
| 06.05.2025 | 80,05 | 80,41 | 78,89 | 79,79 | -0,31% | - |
| 05.05.2025 | 80,09 | 80,84 | 79,03 | 80,04 | 0,01% | - |
| 02.05.2025 | 78,47 | 80,42 | 78,12 | 80,03 | 2,94% | - |
| 30.04.2025 | 77,69 | 77,97 | 75,49 | 77,75 | -0,15% | - |
| 29.04.2025 | 76,88 | 77,90 | 76,30 | 77,87 | 1,51% | 15,00 |
| 28.04.2025 | 76,39 | 78,01 | 75,49 | 76,71 | -0,22% | - |
| 25.04.2025 | 76,90 | 77,82 | 76,72 | 76,88 | -0,05% | - |
| 24.04.2025 | 75,59 | 77,39 | 74,58 | 76,92 | 1,73% | - |
| 23.04.2025 | 74,65 | 77,68 | 73,37 | 75,62 | 3,21% | - |
| 22.04.2025 | 69,92 | 73,76 | 69,74 | 73,27 | 2,37% | - |
| 17.04.2025 | 69,88 | 73,09 | 66,01 | 71,57 | 2,24% | - |
| 16.04.2025 | 72,09 | 72,09 | 68,96 | 70,01 | -2,97% | - |
| 15.04.2025 | 71,30 | 73,08 | 71,03 | 72,15 | 1,29% | - |
| 14.04.2025 | 70,25 | 71,98 | 69,96 | 71,23 | 1,66% | - |
| 11.04.2025 | 69,98 | 70,97 | 67,69 | 70,07 | -0,65% | - |
| 10.04.2025 | 75,36 | 75,36 | 68,15 | 70,53 | -6,51% | - |
| 09.04.2025 | 68,70 | 76,11 | 66,51 | 75,44 | 9,76% | 60,00 |
| 08.04.2025 | 69,80 | 73,46 | 67,62 | 68,73 | -1,46% | 21,00 |
| 07.04.2025 | 67,83 | 72,11 | 65,38 | 69,75 | 0,16% | 30,00 |
| 04.04.2025 | 74,05 | 74,89 | 68,87 | 69,64 | -7,06% | 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% | - |