110,960$
1,20%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
Ask:
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 109,48 | 111,46 | 109,45 | 110,96 | 1,20% | 2.431.632,00 |
| 07.11.2025 | 108,60 | 109,67 | 107,36 | 109,64 | 1,13% | 3.253.725,00 |
| 06.11.2025 | 108,50 | 109,04 | 107,74 | 108,42 | -0,25% | 3.144.629,00 |
| 05.11.2025 | 108,17 | 109,06 | 107,29 | 108,69 | 0,64% | 2.023.711,00 |
| 04.11.2025 | 107,00 | 108,57 | 106,26 | 108,00 | -0,06% | 3.589.875,00 |
| 03.11.2025 | 108,08 | 108,54 | 106,87 | 108,06 | 0,12% | 2.886.299,00 |
| 31.10.2025 | 106,75 | 108,28 | 106,71 | 107,93 | 0,01% | 2.740.852,00 |
| 30.10.2025 | 106,63 | 108,76 | 106,48 | 107,92 | 0,81% | 2.365.423,00 |
| 29.10.2025 | 108,11 | 108,46 | 106,62 | 107,05 | -1,29% | 4.212.032,00 |
| 28.10.2025 | 107,90 | 108,92 | 107,48 | 108,45 | 0,81% | 3.144.409,00 |
| 27.10.2025 | 108,15 | 108,45 | 107,52 | 107,58 | -0,38% | 2.321.730,00 |
| 24.10.2025 | 107,25 | 108,58 | 107,25 | 107,99 | 1,23% | 2.249.452,00 |
| 23.10.2025 | 107,10 | 107,37 | 106,24 | 106,68 | -0,33% | 2.716.243,00 |
| 22.10.2025 | 107,42 | 107,48 | 105,36 | 107,03 | 0,03% | 3.366.273,00 |
| 21.10.2025 | 108,06 | 108,67 | 107,00 | 107,00 | -1,38% | 4.850.653,00 |
| 20.10.2025 | 106,52 | 109,05 | 106,52 | 108,50 | 2,38% | 3.860.155,00 |
| 17.10.2025 | 106,99 | 107,10 | 103,11 | 105,98 | -0,69% | 7.908.558,00 |
| 16.10.2025 | 107,45 | 110,19 | 106,03 | 106,72 | -2,03% | 6.854.331,00 |
| 15.10.2025 | 107,97 | 109,24 | 106,77 | 108,93 | 1,70% | 5.525.481,00 |
| 14.10.2025 | 105,63 | 108,20 | 105,51 | 107,11 | 0,76% | 4.086.256,00 |
| 13.10.2025 | 105,55 | 106,71 | 104,54 | 106,30 | 1,68% | 2.836.222,00 |
| 10.10.2025 | 107,11 | 107,41 | 104,37 | 104,54 | -2,13% | 3.808.036,00 |
| 09.10.2025 | 106,25 | 107,39 | 105,79 | 106,82 | 0,76% | 3.174.089,00 |
| 08.10.2025 | 107,36 | 107,53 | 105,43 | 106,01 | -0,86% | 3.362.093,00 |
| 07.10.2025 | 106,89 | 107,19 | 106,00 | 106,93 | 0,47% | 2.345.173,00 |
| 06.10.2025 | 106,75 | 107,50 | 105,37 | 106,43 | 0,05% | 2.541.736,00 |
| 02.10.2025 | 107,32 | 107,32 | 105,78 | 106,38 | -0,42% | 3.005.582,00 |
| 01.10.2025 | 108,55 | 109,08 | 106,78 | 106,83 | -1,95% | 2.583.864,00 |
| 30.09.2025 | 109,33 | 110,75 | 108,07 | 108,96 | -0,72% | 3.706.574,00 |
| 29.09.2025 | 109,89 | 110,16 | 108,70 | 109,75 | 0,20% | 2.432.422,00 |
| 26.09.2025 | 109,27 | 110,28 | 108,88 | 109,53 | 0,41% | 1.968.947,00 |
| 25.09.2025 | 108,11 | 109,47 | 107,65 | 109,08 | 0,90% | 2.821.753,00 |
| 24.09.2025 | 109,03 | 109,50 | 107,82 | 108,11 | -0,51% | 2.152.724,00 |
| 23.09.2025 | 109,39 | 110,87 | 108,10 | 108,66 | -0,73% | 2.264.742,00 |
| 22.09.2025 | 107,83 | 109,72 | 107,27 | 109,46 | 0,69% | 2.861.537,00 |
| 19.09.2025 | 108,63 | 109,21 | 108,17 | 108,71 | 0,18% | 8.738.753,00 |
| 18.09.2025 | 107,21 | 108,70 | 106,81 | 108,52 | 1,41% | 2.750.393,00 |
| 17.09.2025 | 105,91 | 107,21 | 105,81 | 107,01 | 1,44% | 2.933.793,00 |
| 16.09.2025 | 106,43 | 107,00 | 104,77 | 105,49 | -0,87% | 2.310.655,00 |
| 15.09.2025 | 107,01 | 107,01 | 106,10 | 106,42 | -0,06% | 2.513.660,00 |
| 12.09.2025 | 105,16 | 106,52 | 105,05 | 106,48 | 0,83% | 2.609.240,00 |
| 11.09.2025 | 103,72 | 106,33 | 103,66 | 105,60 | 1,54% | 3.688.551,00 |
| 10.09.2025 | 104,96 | 104,96 | 102,63 | 104,00 | -0,73% | 2.703.521,00 |
| 09.09.2025 | 103,94 | 106,18 | 103,17 | 104,77 | 0,72% | 3.918.092,00 |
| 08.09.2025 | 103,99 | 104,65 | 103,49 | 104,02 | 0,32% | 3.053.755,00 |
| 05.09.2025 | 105,75 | 106,06 | 102,90 | 103,69 | -1,77% | 2.780.298,00 |
| 04.09.2025 | 104,98 | 105,69 | 104,78 | 105,56 | 0,84% | 2.271.066,00 |
| 03.09.2025 | 104,11 | 105,03 | 103,61 | 104,68 | -0,02% | 2.256.195,00 |
| 02.09.2025 | 104,33 | 105,00 | 103,34 | 104,70 | -0,85% | 3.279.870,00 |
| 29.08.2025 | 106,24 | 106,57 | 104,92 | 105,60 | -0,47% | 2.933.332,00 |
| 28.08.2025 | 105,44 | 106,30 | 104,71 | 106,10 | 1,02% | 2.692.813,00 |
| 27.08.2025 | 104,76 | 105,51 | 104,30 | 105,03 | 0,42% | 2.313.810,00 |
| 26.08.2025 | 102,93 | 104,76 | 102,55 | 104,59 | 1,43% | 3.611.604,00 |
| 25.08.2025 | 101,71 | 103,67 | 101,71 | 103,12 | 0,57% | 2.454.281,00 |
| 22.08.2025 | 101,91 | 103,13 | 101,91 | 102,54 | 0,75% | 3.470.487,00 |
| 21.08.2025 | 101,02 | 101,91 | 100,44 | 101,78 | 0,52% | 2.434.790,00 |
| 20.08.2025 | 100,82 | 101,62 | 99,67 | 101,25 | 0,17% | 2.555.589,00 |
| 19.08.2025 | 101,31 | 102,13 | 100,84 | 101,08 | -0,65% | 3.164.616,00 |
| 18.08.2025 | 100,88 | 101,82 | 100,83 | 101,74 | 0,73% | 2.928.085,00 |
| 15.08.2025 | 103,48 | 103,51 | 100,83 | 101,00 | -2,27% | 3.705.886,00 |
| 14.08.2025 | 103,57 | 103,99 | 102,16 | 103,35 | 1,41% | 2.929.549,00 |
| 13.08.2025 | 103,53 | 104,08 | 100,08 | 101,91 | -1,64% | 4.593.116,00 |
| 12.08.2025 | 103,70 | 104,47 | 103,36 | 103,61 | 0,33% | 2.867.264,00 |
| 11.08.2025 | 103,47 | 103,74 | 102,74 | 103,27 | 0,17% | 2.793.441,00 |
| 08.08.2025 | 102,75 | 103,98 | 102,37 | 103,09 | 0,86% | 3.076.862,00 |
| 07.08.2025 | 102,82 | 103,41 | 101,42 | 102,21 | -0,08% | 3.914.216,00 |
| 06.08.2025 | 100,86 | 102,39 | 100,66 | 102,29 | 1,62% | 3.754.739,00 |
| 05.08.2025 | 101,50 | 102,00 | 100,23 | 100,66 | -0,74% | 3.529.969,00 |
| 04.08.2025 | 100,45 | 101,58 | 100,24 | 101,41 | 1,60% | 2.320.582,00 |
| 01.08.2025 | 100,56 | 100,56 | 98,40 | 99,81 | -1,62% | 3.654.928,00 |
| 31.07.2025 | 101,89 | 102,70 | 101,10 | 101,45 | -0,83% | 4.021.393,00 |
| 30.07.2025 | 101,76 | 103,16 | 101,51 | 102,30 | 0,42% | 3.162.147,00 |
| 29.07.2025 | 101,36 | 102,02 | 100,89 | 101,87 | 1,23% | 3.555.351,00 |
| 28.07.2025 | 100,82 | 100,97 | 100,20 | 100,63 | -0,29% | 2.257.498,00 |
| 25.07.2025 | 99,45 | 101,16 | 98,77 | 100,92 | 0,95% | 4.121.764,00 |
| 24.07.2025 | 99,84 | 101,03 | 99,50 | 99,97 | 0,34% | 4.241.122,00 |
| 23.07.2025 | 99,50 | 99,83 | 98,37 | 99,63 | 0,74% | 3.854.652,00 |
| 22.07.2025 | 98,99 | 99,23 | 98,03 | 98,90 | 0,30% | 3.141.590,00 |
| 21.07.2025 | 98,66 | 99,42 | 98,01 | 98,60 | -0,24% | 3.334.644,00 |
| 18.07.2025 | 98,01 | 99,04 | 97,70 | 98,84 | 0,94% | 5.655.892,00 |
| 17.07.2025 | 95,34 | 98,16 | 95,13 | 97,92 | 2,54% | 5.684.166,00 |
| 16.07.2025 | 95,68 | 96,00 | 93,37 | 95,49 | 0,35% | 5.429.513,00 |
| 15.07.2025 | 93,46 | 96,47 | 93,46 | 95,16 | -0,09% | 8.704.377,00 |
| 14.07.2025 | 93,64 | 95,36 | 93,38 | 95,25 | 1,63% | 7.005.511,00 |
| 11.07.2025 | 93,25 | 93,80 | 92,67 | 93,72 | 0,06% | 4.209.524,00 |
| 10.07.2025 | 93,00 | 93,93 | 92,66 | 93,66 | 0,66% | 4.161.369,00 |
| 09.07.2025 | 93,43 | 93,72 | 92,82 | 93,05 | 0,39% | 3.983.738,00 |
| 08.07.2025 | 93,36 | 93,55 | 92,47 | 92,69 | -0,60% | 4.297.751,00 |
| 07.07.2025 | 92,62 | 93,79 | 92,47 | 93,25 | 0,89% | 4.305.139,00 |
| 03.07.2025 | 92,19 | 92,85 | 91,96 | 92,43 | 0,37% | 2.408.224,00 |
| 02.07.2025 | 90,72 | 92,30 | 90,58 | 92,09 | 1,59% | 4.219.662,00 |
| 01.07.2025 | 90,66 | 91,11 | 89,64 | 90,65 | -0,50% | 4.316.338,00 |
| 30.06.2025 | 91,66 | 91,96 | 90,35 | 91,11 | -0,08% | 5.223.353,00 |
| 27.06.2025 | 89,89 | 91,77 | 89,45 | 91,18 | 1,27% | 5.508.574,00 |
| 26.06.2025 | 90,23 | 90,57 | 89,75 | 90,04 | 0,04% | 4.517.671,00 |
| 25.06.2025 | 91,25 | 91,42 | 89,79 | 90,00 | -1,32% | 4.347.497,00 |
| 24.06.2025 | 90,22 | 91,56 | 90,22 | 91,20 | 1,75% | 3.905.234,00 |
| 23.06.2025 | 90,52 | 90,99 | 87,41 | 89,63 | -2,17% | 9.280.190,00 |
| 20.06.2025 | 92,15 | 92,64 | 91,52 | 91,62 | 0,02% | 6.094.529,00 |
| 18.06.2025 | 89,95 | 92,08 | 89,86 | 91,60 | 2,04% | 5.008.611,00 |