137,160$
0,62%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 151,57 | 155,08 | 150,32 | 152,26 | 1,41% | 4.122.670,00 |
| 08.07.2026 | 152,43 | 152,68 | 148,36 | 150,14 | -1,81% | 3.548.908,00 |
| 07.07.2026 | 150,15 | 153,22 | 150,04 | 152,91 | 1,97% | 3.812.403,00 |
| 06.07.2026 | 147,48 | 149,98 | 146,90 | 149,96 | 2,28% | 3.980.437,00 |
| 02.07.2026 | 147,35 | 148,00 | 145,16 | 146,62 | 0,41% | 2.622.878,00 |
| 01.07.2026 | 145,21 | 147,45 | 144,19 | 146,02 | 0,98% | 2.899.253,00 |
| 30.06.2026 | 144,57 | 145,85 | 143,50 | 144,61 | 0,56% | 3.966.227,00 |
| 29.06.2026 | 144,49 | 146,26 | 143,50 | 143,80 | 0,17% | 2.536.487,00 |
| 26.06.2026 | 146,25 | 146,25 | 141,78 | 143,56 | -1,29% | 15.860.556,00 |
| 25.06.2026 | 145,70 | 148,05 | 144,37 | 145,43 | 1,30% | 2.757.147,00 |
| 24.06.2026 | 146,62 | 147,84 | 143,51 | 143,56 | -2,53% | 4.603.534,00 |
| 23.06.2026 | 146,72 | 148,50 | 145,30 | 147,29 | 0,58% | 4.830.814,00 |
| 22.06.2026 | 145,03 | 146,57 | 144,66 | 146,44 | 1,96% | 3.822.449,00 |
| 18.06.2026 | 147,66 | 148,13 | 142,68 | 143,63 | -1,67% | 7.107.013,00 |
| 17.06.2026 | 144,41 | 146,74 | 144,11 | 146,07 | 1,12% | 3.213.171,00 |
| 16.06.2026 | 143,97 | 145,25 | 142,05 | 144,45 | 1,37% | 3.118.776,00 |
| 15.06.2026 | 146,00 | 146,45 | 142,35 | 142,50 | -1,03% | 2.521.202,00 |
| 12.06.2026 | 143,63 | 145,02 | 142,65 | 143,98 | 1,33% | 2.347.563,00 |
| 11.06.2026 | 140,11 | 143,30 | 140,07 | 142,09 | 1,67% | 3.146.750,00 |
| 10.06.2026 | 143,22 | 144,00 | 139,68 | 139,75 | -2,44% | 3.787.693,00 |
| 09.06.2026 | 143,10 | 143,97 | 140,76 | 143,25 | 1,04% | 3.498.475,00 |
| 08.06.2026 | 142,99 | 144,04 | 141,74 | 141,78 | -0,43% | 3.197.591,00 |
| 05.06.2026 | 144,14 | 144,84 | 142,09 | 142,39 | -1,13% | 2.996.317,00 |
| 04.06.2026 | 141,01 | 144,98 | 140,31 | 144,02 | 2,45% | 3.626.928,00 |
| 03.06.2026 | 140,77 | 141,72 | 138,56 | 140,57 | -0,50% | 3.519.645,00 |
| 02.06.2026 | 142,03 | 143,95 | 140,23 | 141,28 | -0,92% | 3.821.439,00 |
| 01.06.2026 | 138,60 | 143,25 | 137,50 | 142,59 | 2,27% | 3.270.121,00 |
| 29.05.2026 | 141,12 | 141,19 | 138,88 | 139,43 | -0,80% | 6.552.563,00 |
| 28.05.2026 | 139,25 | 141,11 | 138,01 | 140,56 | 0,59% | 3.004.738,00 |
| 27.05.2026 | 140,76 | 141,00 | 138,13 | 139,74 | -0,93% | 4.052.084,00 |
| 26.05.2026 | 139,57 | 141,65 | 139,48 | 141,05 | 1,37% | 3.982.011,00 |
| 22.05.2026 | 139,59 | 140,78 | 139,11 | 139,15 | 0,12% | 3.574.021,00 |
| 21.05.2026 | 136,46 | 139,57 | 135,22 | 138,98 | 1,33% | 3.011.320,00 |
| 20.05.2026 | 136,91 | 138,63 | 135,70 | 137,16 | 0,62% | 3.073.291,00 |
| 19.05.2026 | 135,93 | 137,81 | 134,75 | 136,32 | -0,19% | 3.373.781,00 |
| 18.05.2026 | 135,07 | 137,16 | 134,39 | 136,58 | 1,16% | 2.512.437,00 |
| 15.05.2026 | 134,61 | 137,79 | 134,22 | 135,02 | -0,71% | 4.156.188,00 |
| 14.05.2026 | 135,77 | 136,36 | 134,74 | 135,98 | 0,73% | 2.873.999,00 |
| 13.05.2026 | 132,39 | 136,27 | 132,20 | 134,99 | 1,16% | 4.098.112,00 |
| 12.05.2026 | 132,15 | 134,08 | 131,00 | 133,44 | 0,72% | 2.924.211,00 |
| 11.05.2026 | 130,46 | 132,55 | 130,23 | 132,49 | 1,52% | 3.606.133,00 |
| 08.05.2026 | 131,34 | 131,62 | 130,16 | 130,50 | -0,15% | 3.881.607,00 |
| 07.05.2026 | 133,45 | 134,70 | 130,44 | 130,69 | -2,21% | 3.942.758,00 |
| 06.05.2026 | 132,47 | 134,36 | 132,09 | 133,64 | 0,97% | 4.044.715,00 |
| 05.05.2026 | 132,03 | 133,35 | 131,50 | 132,36 | 0,36% | 3.435.977,00 |
| 04.05.2026 | 133,34 | 133,43 | 131,17 | 131,88 | -1,42% | 2.600.469,00 |
| 01.05.2026 | 134,77 | 135,94 | 133,72 | 133,78 | -0,44% | 2.600.749,00 |
| 30.04.2026 | 132,02 | 135,48 | 131,48 | 134,37 | 1,59% | 6.068.060,00 |
| 29.04.2026 | 133,62 | 134,17 | 130,90 | 132,27 | -0,95% | 3.495.032,00 |
| 28.04.2026 | 134,88 | 135,91 | 133,47 | 133,54 | -0,69% | 2.886.700,00 |
| 27.04.2026 | 133,34 | 134,91 | 133,34 | 134,47 | 0,31% | 3.965.521,00 |
| 24.04.2026 | 135,42 | 135,57 | 134,00 | 134,05 | -1,01% | 2.790.283,00 |
| 23.04.2026 | 135,67 | 136,99 | 133,73 | 135,42 | -0,34% | 2.938.797,00 |
| 22.04.2026 | 138,53 | 138,64 | 135,48 | 135,88 | -1,48% | 3.351.152,00 |
| 21.04.2026 | 136,11 | 139,15 | 135,32 | 137,92 | 1,88% | 4.530.431,00 |
| 20.04.2026 | 134,76 | 136,77 | 134,56 | 135,37 | 0,20% | 3.847.890,00 |
| 17.04.2026 | 135,96 | 137,54 | 134,84 | 135,10 | 0,19% | 6.832.963,00 |
| 16.04.2026 | 134,68 | 135,80 | 132,12 | 134,84 | 2,18% | 7.183.513,00 |
| 15.04.2026 | 131,10 | 132,35 | 130,03 | 131,96 | 1,11% | 4.235.343,00 |
| 14.04.2026 | 129,56 | 130,59 | 128,48 | 130,51 | 1,05% | 3.802.826,00 |
| 13.04.2026 | 126,75 | 129,22 | 126,42 | 129,15 | 1,25% | 3.574.230,00 |
| 10.04.2026 | 128,57 | 128,65 | 126,90 | 127,56 | -0,79% | 2.893.416,00 |
| 09.04.2026 | 127,55 | 128,72 | 127,11 | 128,58 | 0,50% | 3.036.218,00 |
| 08.04.2026 | 126,27 | 128,38 | 126,18 | 127,94 | 2,66% | 4.289.148,00 |
| 07.04.2026 | 123,18 | 125,25 | 122,97 | 124,62 | 0,80% | 3.668.470,00 |
| 06.04.2026 | 122,18 | 124,14 | 122,17 | 123,63 | 1,23% | 3.307.839,00 |
| 02.04.2026 | 119,03 | 122,43 | 118,58 | 122,13 | 0,96% | 3.248.748,00 |
| 01.04.2026 | 120,33 | 121,91 | 119,67 | 120,97 | 1,97% | 3.854.283,00 |
| 31.03.2026 | 116,58 | 118,95 | 115,40 | 118,63 | 3,00% | 4.916.756,00 |
| 30.03.2026 | 115,71 | 116,10 | 114,40 | 115,18 | 0,45% | 4.892.511,00 |
| 27.03.2026 | 115,37 | 116,47 | 114,30 | 114,66 | -1,71% | 2.148.581,00 |
| 26.03.2026 | 117,39 | 118,12 | 116,12 | 116,65 | -1,14% | 2.619.989,00 |
| 25.03.2026 | 118,50 | 119,67 | 116,95 | 117,99 | 0,08% | 3.726.376,00 |
| 24.03.2026 | 115,52 | 118,90 | 115,16 | 117,90 | 1,32% | 3.787.624,00 |
| 23.03.2026 | 116,19 | 117,36 | 115,15 | 116,36 | 1,24% | 3.818.657,00 |
| 20.03.2026 | 114,45 | 115,37 | 113,76 | 114,94 | 0,03% | 7.450.620,00 |
| 19.03.2026 | 113,81 | 115,55 | 112,94 | 114,90 | 0,21% | 3.743.005,00 |
| 18.03.2026 | 115,50 | 117,07 | 114,45 | 114,66 | -1,26% | 2.918.805,00 |
| 17.03.2026 | 116,00 | 117,80 | 115,57 | 116,12 | 0,64% | 2.075.582,00 |
| 16.03.2026 | 116,89 | 118,05 | 115,22 | 115,38 | -0,68% | 3.435.222,00 |
| 13.03.2026 | 117,24 | 118,05 | 115,37 | 116,17 | -0,81% | 2.984.281,00 |
| 12.03.2026 | 115,28 | 117,24 | 114,58 | 117,12 | 0,00% | 4.330.591,00 |
| 11.03.2026 | 114,97 | 117,22 | 114,06 | 117,12 | 1,47% | 3.012.724,00 |
| 10.03.2026 | 115,38 | 117,15 | 114,21 | 115,42 | 0,28% | 2.455.304,00 |
| 09.03.2026 | 113,15 | 115,70 | 111,71 | 115,10 | -0,11% | 3.555.923,00 |
| 06.03.2026 | 114,97 | 115,29 | 112,15 | 115,23 | -1,27% | 2.922.558,00 |
| 05.03.2026 | 117,78 | 118,27 | 115,30 | 116,71 | -1,42% | 3.193.670,00 |
| 04.03.2026 | 118,83 | 119,18 | 117,62 | 118,39 | 0,37% | 2.423.989,00 |
| 03.03.2026 | 117,00 | 118,95 | 115,10 | 117,95 | -1,27% | 2.778.246,00 |
| 02.03.2026 | 117,01 | 120,41 | 116,61 | 119,47 | 0,31% | 2.642.810,00 |
| 27.02.2026 | 119,72 | 121,86 | 116,76 | 119,10 | -2,06% | 5.780.471,00 |
| 26.02.2026 | 120,52 | 123,14 | 120,52 | 121,61 | 1,08% | 3.445.756,00 |
| 25.02.2026 | 118,00 | 120,46 | 117,00 | 120,31 | 3,23% | 4.008.422,00 |
| 24.02.2026 | 114,92 | 117,44 | 114,11 | 116,55 | 0,87% | 4.146.783,00 |
| 23.02.2026 | 117,68 | 119,00 | 114,12 | 115,54 | -2,24% | 3.375.643,00 |
| 20.02.2026 | 118,12 | 119,21 | 117,14 | 118,19 | 0,03% | 3.453.152,00 |
| 19.02.2026 | 118,52 | 119,13 | 116,55 | 118,16 | -1,11% | 2.212.161,00 |
| 18.02.2026 | 119,06 | 120,54 | 118,67 | 119,49 | 0,58% | 4.359.748,00 |
| 17.02.2026 | 118,23 | 120,20 | 118,00 | 118,80 | 0,90% | 2.960.914,00 |
| 13.02.2026 | 114,15 | 117,84 | 112,83 | 117,74 | 2,46% | 3.676.419,00 |