94,530€
-0,42%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 95,53 | 95,53 | 94,03 | 94,53 | -0,42% | - |
| 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 |
| 08.11.2024 | 88,39 | 88,69 | 87,71 | 88,28 | -0,13% | - |
| 07.11.2024 | 90,23 | 90,25 | 88,05 | 88,39 | -1,98% | - |
| 06.11.2024 | 87,34 | 92,04 | 87,34 | 90,18 | 6,13% | 20,00 |
| 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% | - |