159,225€
-0,22%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 159,68 | 160,30 | 157,35 | 158,52 | -0,66% | 7,00 |
| 17.09.2026 | 159,52 | 161,18 | 158,52 | 159,58 | 0,93% | - |
| 16.09.2026 | 160,43 | 162,15 | 157,45 | 158,10 | -1,72% | - |
| 15.09.2026 | 162,93 | 163,10 | 157,25 | 160,88 | -1,35% | 55,00 |
| 14.09.2026 | 165,35 | 167,27 | 161,38 | 163,08 | -2,16% | 1.361,00 |
| 11.09.2026 | 164,77 | 167,60 | 164,55 | 166,68 | 1,08% | 1,00 |
| 10.09.2026 | 164,95 | 166,00 | 164,18 | 164,90 | -0,26% | 1,00 |
| 09.09.2026 | 164,98 | 166,30 | 162,63 | 165,33 | -0,38% | - |
| 08.09.2026 | 166,58 | 167,35 | 164,33 | 165,95 | -0,39% | 53,00 |
| 07.09.2026 | 167,33 | 167,33 | 166,60 | 166,60 | -0,43% | - |
| 04.09.2026 | 166,83 | 168,33 | 165,63 | 167,33 | 0,39% | - |
| 03.09.2026 | 164,00 | 167,10 | 163,55 | 166,68 | 1,40% | 264,00 |
| 02.09.2026 | 162,00 | 166,30 | 161,52 | 164,38 | 1,43% | 9,00 |
| 01.09.2026 | 164,80 | 165,35 | 161,23 | 162,05 | -1,53% | 9,00 |
| 31.08.2026 | 166,45 | 167,52 | 164,35 | 164,58 | -1,39% | 1,00 |
| 28.08.2026 | 165,95 | 167,80 | 165,70 | 166,90 | 0,60% | - |
| 27.08.2026 | 166,15 | 168,23 | 164,90 | 165,90 | -0,18% | - |
| 26.08.2026 | 165,27 | 166,98 | 164,08 | 166,20 | 0,70% | - |
| 25.08.2026 | 163,68 | 165,15 | 162,45 | 165,05 | 0,69% | - |
| 24.08.2026 | 160,23 | 164,00 | 159,73 | 163,93 | 2,26% | 1,00 |
| 21.08.2026 | 156,83 | 160,35 | 156,33 | 160,30 | 2,02% | 20,00 |
| 20.08.2026 | 158,98 | 160,60 | 157,10 | 157,13 | -1,27% | 1,00 |
| 19.08.2026 | 165,77 | 166,08 | 158,77 | 159,15 | -4,01% | - |
| 18.08.2026 | 166,85 | 167,10 | 164,93 | 165,80 | -0,84% | 472,00 |
| 17.08.2026 | 165,73 | 168,50 | 165,00 | 167,20 | 0,92% | 189,00 |
| 14.08.2026 | 164,68 | 165,85 | 163,43 | 165,68 | 0,58% | 1.481,00 |
| 13.08.2026 | 164,95 | 166,08 | 164,02 | 164,73 | 0,09% | 27,00 |
| 12.08.2026 | 162,20 | 164,73 | 162,20 | 164,58 | 1,54% | - |
| 11.08.2026 | 161,73 | 163,60 | 161,30 | 162,08 | 0,05% | 2,00 |
| 10.08.2026 | 159,63 | 162,02 | 158,93 | 162,00 | 1,58% | 4,00 |
| 07.08.2026 | 160,48 | 160,93 | 157,52 | 159,48 | -0,47% | 2,00 |
| 06.08.2026 | 161,90 | 163,75 | 160,23 | 160,23 | -1,64% | 42,00 |
| 05.08.2026 | 161,18 | 163,38 | 160,83 | 162,90 | 1,13% | 1,00 |
| 04.08.2026 | 159,88 | 162,60 | 159,63 | 161,08 | 1,37% | - |
| 03.08.2026 | 160,58 | 160,85 | 157,20 | 158,90 | -0,66% | 10,00 |
| 31.07.2026 | 158,58 | 161,25 | 158,38 | 159,95 | 0,72% | - |
| 30.07.2026 | 155,05 | 158,90 | 153,77 | 158,80 | 3,44% | - |
| 29.07.2026 | 160,15 | 162,00 | 153,20 | 153,52 | -4,02% | 2,00 |
| 28.07.2026 | 162,00 | 163,25 | 158,52 | 159,95 | -0,59% | 38,00 |
| 27.07.2026 | 163,43 | 164,43 | 160,27 | 160,90 | -1,02% | 310,00 |
| 24.07.2026 | 161,90 | 163,70 | 160,33 | 162,55 | 0,23% | 28,00 |
| 23.07.2026 | 161,50 | 163,58 | 160,75 | 162,18 | -0,05% | 1,00 |
| 22.07.2026 | 160,88 | 162,68 | 159,15 | 162,25 | 0,68% | - |
| 21.07.2026 | 160,52 | 162,23 | 159,63 | 161,15 | 0,99% | - |
| 20.07.2026 | 161,43 | 162,38 | 158,38 | 159,58 | -0,03% | 1,00 |
| 17.07.2026 | 160,90 | 163,38 | 156,98 | 159,63 | -1,10% | 51,00 |
| 16.07.2026 | 162,95 | 167,58 | 158,80 | 161,40 | -0,89% | 62,00 |
| 15.07.2026 | 161,48 | 162,93 | 160,10 | 162,85 | 1,24% | 1,00 |
| 14.07.2026 | 156,55 | 160,90 | 155,50 | 160,85 | 3,24% | 1.233,00 |
| 13.07.2026 | 157,88 | 158,58 | 155,45 | 155,80 | -1,38% | 1,00 |
| 10.07.2026 | 157,43 | 158,80 | 155,83 | 157,98 | -0,21% | 127,00 |
| 09.07.2026 | 155,20 | 160,27 | 155,20 | 158,30 | 2,18% | - |
| 08.07.2026 | 157,68 | 158,33 | 152,90 | 154,93 | -2,09% | 60,00 |
| 07.07.2026 | 155,58 | 158,38 | 153,27 | 158,23 | 3,06% | 2,00 |
| 06.07.2026 | 149,58 | 153,73 | 149,55 | 153,52 | 2,52% | - |
| 03.07.2026 | 146,65 | 149,90 | 146,65 | 149,75 | 0,99% | - |
| 02.07.2026 | 149,10 | 150,23 | 146,95 | 148,27 | -0,98% | - |
| 01.07.2026 | 147,60 | 151,30 | 146,70 | 149,75 | 0,64% | - |
| 30.06.2026 | 149,00 | 150,75 | 148,08 | 148,80 | -0,07% | 29,00 |
| 29.06.2026 | 147,65 | 150,45 | 147,65 | 148,90 | 1,34% | - |
| 26.06.2026 | 149,10 | 149,23 | 144,48 | 146,93 | -1,61% | 5,00 |
| 25.06.2026 | 148,70 | 151,77 | 148,27 | 149,33 | 0,40% | 69,00 |
| 24.06.2026 | 152,65 | 154,13 | 147,98 | 148,73 | -2,73% | 27,00 |
| 23.06.2026 | 152,00 | 154,10 | 146,80 | 152,90 | 0,96% | 1,00 |
| 22.06.2026 | 146,70 | 151,48 | 146,70 | 151,45 | 3,03% | 12,00 |
| 19.06.2026 | 146,65 | 147,10 | 146,55 | 147,00 | -0,57% | - |
| 18.06.2026 | 148,75 | 152,10 | 147,23 | 147,85 | -0,79% | 2,00 |
| 17.06.2026 | 147,83 | 150,68 | 147,15 | 149,02 | 0,42% | - |
| 16.06.2026 | 144,40 | 148,65 | 144,00 | 148,40 | 2,40% | - |
| 15.06.2026 | 144,93 | 146,73 | 144,30 | 144,93 | 0,38% | - |
| 12.06.2026 | 142,38 | 145,35 | 142,38 | 144,38 | 1,62% | - |
| 11.06.2026 | 140,25 | 142,50 | 140,25 | 142,08 | 0,82% | 16,00 |
| 10.06.2026 | 141,43 | 141,75 | 137,45 | 140,93 | 1,71% | - |
| 09.06.2026 | 140,30 | 141,77 | 137,95 | 138,55 | -1,41% | 2,00 |
| 08.06.2026 | 140,05 | 141,70 | 140,05 | 140,52 | 0,61% | - |
| 05.06.2026 | 140,18 | 141,33 | 139,02 | 139,68 | -0,46% | 11,00 |
| 04.06.2026 | 136,13 | 141,08 | 134,93 | 140,33 | 3,66% | - |
| 03.06.2026 | 137,38 | 137,63 | 134,40 | 135,38 | -2,10% | 10,00 |
| 02.06.2026 | 137,38 | 139,05 | 136,50 | 138,27 | 1,28% | - |
| 01.06.2026 | 133,48 | 136,75 | 131,75 | 136,52 | 2,48% | - |
| 29.05.2026 | 135,80 | 136,30 | 133,23 | 133,23 | -1,66% | - |
| 28.05.2026 | 135,83 | 136,23 | 134,08 | 135,48 | -0,22% | 7,00 |
| 27.05.2026 | 136,40 | 137,40 | 133,80 | 135,77 | -0,44% | - |
| 26.05.2026 | 133,58 | 136,52 | 132,93 | 136,38 | 2,21% | 1,00 |
| 25.05.2026 | 133,08 | 133,70 | 133,08 | 133,43 | 0,49% | - |
| 22.05.2026 | 132,27 | 133,58 | 132,20 | 132,77 | 0,61% | - |
| 21.05.2026 | 132,52 | 133,40 | 131,33 | 131,98 | 0,09% | 3,00 |
| 20.05.2026 | 130,00 | 133,10 | 129,90 | 131,85 | 0,76% | - |
| 19.05.2026 | 131,93 | 132,30 | 130,25 | 130,85 | -0,66% | - |
| 18.05.2026 | 132,45 | 132,60 | 129,98 | 131,73 | 0,00% | 1,00 |
| 15.05.2026 | 131,77 | 132,52 | 130,30 | 131,73 | 0,42% | - |
| 14.05.2026 | 129,40 | 131,52 | 128,93 | 131,18 | 1,47% | - |
| 13.05.2026 | 128,15 | 130,15 | 127,85 | 129,27 | 0,80% | - |
| 12.05.2026 | 127,33 | 128,65 | 125,98 | 128,25 | 0,16% | - |
| 11.05.2026 | 126,73 | 128,58 | 126,68 | 128,05 | 0,95% | - |
| 08.05.2026 | 126,90 | 127,63 | 126,35 | 126,85 | 0,04% | - |
| 07.05.2026 | 128,73 | 129,23 | 126,28 | 126,80 | -2,10% | - |
| 06.05.2026 | 127,15 | 129,63 | 126,95 | 129,52 | 1,71% | - |
| 05.05.2026 | 126,88 | 128,45 | 126,78 | 127,35 | 0,55% | - |
| 04.05.2026 | 129,68 | 129,95 | 126,05 | 126,65 | -2,91% | - |