96,815€
0,18%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 96,74 | 96,79 | 96,50 | 96,78 | 0,13% | - |
| 01.10.2025 | 97,48 | 97,93 | 96,12 | 96,65 | -2,12% | 1,00 |
| 30.09.2025 | 100,19 | 100,57 | 97,69 | 98,74 | -1,16% | 1,00 |
| 29.09.2025 | 98,92 | 100,01 | 98,47 | 99,89 | 0,92% | - |
| 26.09.2025 | 97,94 | 99,24 | 97,75 | 98,98 | 1,22% | - |
| 25.09.2025 | 96,24 | 98,25 | 95,82 | 97,78 | 1,61% | - |
| 24.09.2025 | 95,61 | 96,92 | 95,37 | 96,23 | 0,67% | - |
| 23.09.2025 | 95,66 | 97,65 | 95,06 | 95,59 | -0,54% | - |
| 22.09.2025 | 96,69 | 96,84 | 95,24 | 96,10 | -0,31% | - |
| 19.09.2025 | 96,25 | 96,69 | 95,86 | 96,40 | 0,40% | - |
| 18.09.2025 | 95,10 | 96,45 | 94,83 | 96,02 | 1,80% | - |
| 17.09.2025 | 93,18 | 94,66 | 93,14 | 94,32 | 1,11% | - |
| 16.09.2025 | 95,34 | 95,43 | 93,12 | 93,28 | -1,89% | 15,00 |
| 15.09.2025 | 95,92 | 97,18 | 95,05 | 95,08 | -0,85% | - |
| 12.09.2025 | 96,24 | 96,63 | 95,46 | 95,90 | 0,18% | - |
| 11.09.2025 | 95,39 | 96,07 | 94,43 | 95,72 | 0,95% | - |
| 10.09.2025 | 95,85 | 96,19 | 94,65 | 94,82 | -1,14% | - |
| 09.09.2025 | 94,37 | 96,67 | 94,37 | 95,91 | 1,26% | - |
| 08.09.2025 | 96,37 | 96,62 | 94,31 | 94,72 | -1,77% | - |
| 05.09.2025 | 97,91 | 99,92 | 95,28 | 96,43 | -1,53% | - |
| 04.09.2025 | 96,78 | 98,07 | 96,78 | 97,93 | 1,16% | - |
| 03.09.2025 | 97,26 | 97,88 | 95,58 | 96,80 | -0,47% | - |
| 02.09.2025 | 98,33 | 98,54 | 95,95 | 97,26 | -1,09% | - |
| 01.09.2025 | 98,10 | 98,41 | 97,83 | 98,33 | -0,01% | - |
| 29.08.2025 | 98,44 | 99,15 | 97,85 | 98,34 | -0,30% | - |
| 28.08.2025 | 98,56 | 99,82 | 98,00 | 98,64 | -0,19% | - |
| 27.08.2025 | 99,50 | 100,45 | 98,73 | 98,83 | -0,66% | 15,00 |
| 26.08.2025 | 98,99 | 99,55 | 98,08 | 99,49 | 0,44% | - |
| 25.08.2025 | 98,52 | 99,45 | 98,36 | 99,05 | 0,62% | - |
| 22.08.2025 | 96,81 | 98,59 | 96,55 | 98,44 | 1,76% | - |
| 21.08.2025 | 96,06 | 97,02 | 95,56 | 96,74 | 0,87% | - |
| 20.08.2025 | 95,62 | 96,25 | 94,57 | 95,91 | 0,56% | - |
| 19.08.2025 | 95,17 | 95,95 | 94,81 | 95,37 | 0,13% | - |
| 18.08.2025 | 94,93 | 95,38 | 94,47 | 95,25 | 0,37% | - |
| 15.08.2025 | 97,65 | 97,92 | 94,78 | 94,90 | -2,68% | - |
| 14.08.2025 | 95,21 | 97,63 | 94,98 | 97,51 | 2,33% | - |
| 13.08.2025 | 95,36 | 96,14 | 94,02 | 95,29 | -0,06% | - |
| 12.08.2025 | 94,55 | 95,68 | 94,40 | 95,35 | 0,75% | - |
| 11.08.2025 | 95,26 | 96,09 | 94,34 | 94,64 | -0,93% | - |
| 08.08.2025 | 94,15 | 96,02 | 94,15 | 95,53 | 1,33% | - |
| 07.08.2025 | 94,99 | 95,77 | 94,19 | 94,28 | -0,79% | - |
| 06.08.2025 | 95,08 | 95,82 | 94,59 | 95,03 | -0,09% | - |
| 05.08.2025 | 94,87 | 95,80 | 94,18 | 95,12 | 0,19% | - |
| 04.08.2025 | 93,70 | 95,10 | 93,70 | 94,93 | 1,17% | - |
| 01.08.2025 | 97,87 | 97,88 | 92,78 | 93,84 | -4,08% | - |
| 31.07.2025 | 99,29 | 99,97 | 97,54 | 97,83 | -1,27% | - |
| 30.07.2025 | 98,24 | 99,56 | 97,92 | 99,09 | 0,99% | - |
| 29.07.2025 | 96,65 | 98,55 | 96,65 | 98,12 | 1,17% | 270,00 |
| 28.07.2025 | 96,54 | 97,28 | 96,21 | 96,99 | 0,73% | - |
| 25.07.2025 | 94,68 | 96,93 | 93,90 | 96,28 | 1,92% | - |
| 24.07.2025 | 93,99 | 94,91 | 93,83 | 94,47 | 0,58% | - |
| 23.07.2025 | 93,79 | 94,06 | 92,79 | 93,93 | 0,58% | 8,00 |
| 22.07.2025 | 92,34 | 93,49 | 91,99 | 93,38 | 1,01% | 13,00 |
| 21.07.2025 | 93,29 | 93,54 | 92,28 | 92,45 | -0,93% | 123,00 |
| 18.07.2025 | 92,26 | 93,44 | 91,95 | 93,32 | 0,66% | - |
| 17.07.2025 | 90,11 | 92,89 | 90,11 | 92,71 | 2,75% | - |
| 16.07.2025 | 87,91 | 91,03 | 87,14 | 90,23 | 2,56% | - |
| 15.07.2025 | 94,38 | 95,27 | 87,97 | 87,97 | -6,68% | 215,00 |
| 14.07.2025 | 93,70 | 94,56 | 93,26 | 94,27 | 0,59% | 8,00 |
| 11.07.2025 | 94,20 | 94,35 | 92,80 | 93,71 | -0,60% | - |
| 10.07.2025 | 93,33 | 94,93 | 92,91 | 94,28 | 0,89% | - |
| 09.07.2025 | 93,39 | 93,95 | 92,99 | 93,45 | 0,29% | - |
| 08.07.2025 | 93,10 | 93,89 | 93,01 | 93,18 | -0,48% | - |
| 07.07.2025 | 93,63 | 94,58 | 92,98 | 93,63 | 0,64% | - |
| 04.07.2025 | 93,79 | 93,79 | 92,94 | 93,03 | -0,91% | - |
| 03.07.2025 | 92,80 | 95,12 | 92,74 | 93,89 | 1,21% | - |
| 02.07.2025 | 90,42 | 92,95 | 90,42 | 92,76 | 2,30% | - |
| 01.07.2025 | 89,51 | 91,18 | 89,03 | 90,68 | 0,27% | - |
| 30.06.2025 | 90,44 | 91,14 | 89,70 | 90,44 | -0,15% | - |
| 27.06.2025 | 90,05 | 90,58 | 89,23 | 90,57 | 0,45% | - |
| 26.06.2025 | 89,49 | 90,44 | 89,13 | 90,17 | 0,69% | - |
| 25.06.2025 | 88,25 | 89,67 | 87,79 | 89,55 | 1,04% | - |
| 24.06.2025 | 87,86 | 89,54 | 87,73 | 88,63 | 1,31% | - |
| 23.06.2025 | 86,37 | 87,68 | 85,93 | 87,48 | 1,12% | - |
| 20.06.2025 | 85,57 | 87,45 | 85,57 | 86,51 | 1,10% | - |
| 19.06.2025 | 86,58 | 86,60 | 85,57 | 85,57 | -1,02% | - |
| 18.06.2025 | 84,27 | 86,88 | 83,77 | 86,46 | 2,98% | - |
| 17.06.2025 | 84,52 | 84,52 | 83,63 | 83,95 | -0,33% | 130,00 |
| 16.06.2025 | 83,31 | 84,69 | 83,16 | 84,23 | 1,32% | - |
| 13.06.2025 | 83,89 | 84,65 | 83,01 | 83,13 | -1,31% | - |
| 12.06.2025 | 84,29 | 84,75 | 83,04 | 84,23 | -0,67% | - |
| 11.06.2025 | 86,86 | 87,11 | 84,61 | 84,80 | -2,32% | - |
| 10.06.2025 | 86,63 | 87,13 | 86,09 | 86,81 | 0,37% | - |
| 09.06.2025 | 86,29 | 87,01 | 86,11 | 86,49 | -0,09% | - |
| 06.06.2025 | 84,31 | 86,61 | 84,19 | 86,57 | 2,71% | - |
| 05.06.2025 | 84,05 | 85,04 | 83,32 | 84,28 | 0,07% | - |
| 04.06.2025 | 85,42 | 85,46 | 84,21 | 84,23 | -1,29% | - |
| 03.06.2025 | 83,95 | 85,39 | 83,69 | 85,33 | 1,61% | - |
| 02.06.2025 | 84,87 | 84,87 | 82,95 | 83,98 | -0,96% | - |
| 30.05.2025 | 84,98 | 85,86 | 84,37 | 84,79 | -0,65% | - |
| 29.05.2025 | 86,15 | 87,68 | 84,58 | 85,34 | -0,47% | - |
| 28.05.2025 | 86,07 | 87,19 | 85,52 | 85,75 | -0,24% | - |
| 27.05.2025 | 85,22 | 86,10 | 84,26 | 85,96 | 0,51% | - |
| 26.05.2025 | 84,54 | 85,60 | 84,24 | 85,52 | 1,11% | - |
| 23.05.2025 | 85,21 | 85,21 | 83,57 | 84,58 | -0,87% | - |
| 22.05.2025 | 84,32 | 85,85 | 83,98 | 85,33 | 1,07% | - |
| 21.05.2025 | 86,23 | 86,23 | 84,36 | 84,42 | -2,51% | - |
| 20.05.2025 | 87,42 | 87,45 | 86,29 | 86,59 | -0,88% | 6,00 |
| 19.05.2025 | 86,51 | 87,79 | 85,55 | 87,36 | -0,83% | - |
| 16.05.2025 | 87,80 | 88,57 | 87,28 | 88,10 | 0,42% | - |