121,040$
-3,28%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 122,00 | 122,55 | 119,06 | 121,04 | -3,28% | 2.862.025,00 |
| 05.03.2026 | 124,89 | 126,31 | 123,93 | 125,14 | -1,11% | 2.500.175,00 |
| 04.03.2026 | 126,71 | 127,78 | 125,14 | 126,54 | 0,50% | 1.592.486,00 |
| 03.03.2026 | 125,90 | 127,75 | 123,37 | 125,91 | -2,74% | 1.756.668,00 |
| 02.03.2026 | 125,65 | 130,13 | 125,22 | 129,46 | 0,65% | 2.128.489,00 |
| 27.02.2026 | 130,05 | 131,23 | 126,25 | 128,62 | -2,76% | 3.832.996,00 |
| 26.02.2026 | 132,50 | 134,00 | 131,77 | 132,27 | 0,49% | 1.836.658,00 |
| 25.02.2026 | 128,43 | 131,69 | 127,64 | 131,62 | 3,45% | 2.027.451,00 |
| 24.02.2026 | 124,72 | 128,00 | 123,41 | 127,23 | -0,55% | 1.567.772,00 |
| 20.02.2026 | 127,31 | 128,75 | 125,61 | 127,94 | 0,05% | 1.172.520,00 |
| 19.02.2026 | 128,10 | 129,25 | 126,21 | 127,87 | -1,40% | 1.437.447,00 |
| 18.02.2026 | 128,94 | 131,46 | 128,35 | 129,68 | 1,31% | 1.710.939,00 |
| 17.02.2026 | 127,93 | 130,46 | 127,34 | 128,00 | 0,02% | 1.556.911,00 |
| 13.02.2026 | 125,30 | 128,68 | 123,63 | 127,97 | 1,31% | 1.666.445,00 |
| 12.02.2026 | 132,65 | 133,24 | 122,87 | 126,31 | -4,03% | 2.680.094,00 |
| 11.02.2026 | 132,47 | 133,88 | 129,48 | 131,61 | -0,47% | 2.201.190,00 |
| 10.02.2026 | 134,02 | 135,36 | 129,13 | 132,23 | -1,53% | 1.972.589,00 |
| 09.02.2026 | 132,45 | 134,98 | 131,81 | 134,28 | 1,46% | 1.708.172,00 |
| 06.02.2026 | 131,00 | 133,11 | 130,41 | 132,35 | 2,83% | 1.458.470,00 |
| 05.02.2026 | 131,33 | 131,89 | 127,71 | 128,71 | -2,51% | 1.986.521,00 |
| 04.02.2026 | 130,02 | 132,66 | 130,02 | 132,03 | 1,49% | 1.797.816,00 |
| 03.02.2026 | 132,70 | 134,20 | 128,82 | 130,09 | -1,88% | 2.140.371,00 |
| 02.02.2026 | 130,52 | 133,04 | 129,90 | 132,58 | 1,31% | 2.098.943,00 |
| 30.01.2026 | 130,59 | 132,04 | 129,67 | 130,86 | -0,43% | 2.037.009,00 |
| 29.01.2026 | 129,20 | 131,46 | 128,59 | 131,43 | 2,66% | 2.146.004,00 |
| 28.01.2026 | 127,75 | 128,97 | 127,14 | 128,02 | 0,31% | 1.573.837,00 |
| 27.01.2026 | 128,00 | 129,02 | 127,43 | 127,62 | 0,02% | 1.831.245,00 |
| 26.01.2026 | 126,26 | 127,96 | 126,26 | 127,59 | -0,68% | 2.005.655,00 |
| 22.01.2026 | 127,94 | 130,30 | 127,36 | 128,46 | 1,22% | 1.957.661,00 |
| 21.01.2026 | 125,99 | 129,86 | 125,99 | 126,91 | 1,28% | 3.279.745,00 |
| 20.01.2026 | 127,21 | 127,24 | 123,12 | 125,31 | -2,12% | 3.746.479,00 |
| 16.01.2026 | 132,01 | 133,48 | 127,93 | 128,02 | -6,07% | 4.375.175,00 |
| 15.01.2026 | 135,00 | 137,05 | 135,00 | 136,29 | 1,17% | 2.231.940,00 |
| 14.01.2026 | 132,82 | 134,79 | 131,82 | 134,72 | 1,44% | 2.564.191,00 |
| 13.01.2026 | 133,09 | 133,66 | 131,69 | 132,81 | -0,21% | 2.389.635,00 |
| 12.01.2026 | 131,41 | 133,20 | 131,00 | 133,09 | 0,39% | 2.232.975,00 |
| 09.01.2026 | 132,68 | 133,68 | 132,28 | 132,57 | -0,17% | 1.641.822,00 |
| 08.01.2026 | 132,03 | 133,22 | 131,54 | 132,80 | 0,26% | 1.486.535,00 |
| 07.01.2026 | 133,80 | 133,88 | 131,58 | 132,45 | -1,39% | 2.571.676,00 |
| 06.01.2026 | 133,05 | 134,57 | 131,92 | 134,32 | 0,98% | 2.321.181,00 |
| 05.01.2026 | 128,93 | 134,67 | 128,57 | 133,01 | 3,05% | 2.062.399,00 |
| 02.01.2026 | 128,63 | 129,12 | 127,02 | 129,07 | 0,05% | 2.146.364,00 |
| 31.12.2025 | 130,51 | 130,64 | 128,99 | 129,01 | -1,02% | 1.585.523,00 |
| 30.12.2025 | 131,71 | 131,79 | 129,95 | 130,34 | -1,03% | 1.198.574,00 |
| 29.12.2025 | 132,23 | 132,95 | 130,62 | 131,69 | -0,45% | 1.696.134,00 |
| 26.12.2025 | 132,08 | 132,66 | 131,78 | 132,28 | 0,05% | 1.168.533,00 |
| 24.12.2025 | 131,18 | 133,00 | 130,74 | 132,22 | 1,16% | 566.591,00 |
| 23.12.2025 | 131,00 | 131,30 | 130,01 | 130,70 | -0,13% | 1.931.837,00 |
| 22.12.2025 | 129,02 | 130,98 | 129,00 | 130,87 | 1,84% | 1.955.782,00 |
| 19.12.2025 | 127,88 | 128,78 | 127,45 | 128,50 | 0,89% | 4.365.834,00 |
| 18.12.2025 | 128,17 | 129,00 | 126,76 | 127,37 | 0,01% | 1.941.983,00 |
| 17.12.2025 | 127,31 | 129,07 | 126,73 | 127,36 | 0,17% | 2.249.047,00 |
| 16.12.2025 | 129,63 | 129,63 | 126,49 | 127,15 | -1,40% | 2.269.074,00 |
| 15.12.2025 | 128,95 | 130,07 | 128,14 | 128,95 | 1,00% | 2.762.923,00 |
| 12.12.2025 | 131,36 | 131,36 | 127,09 | 127,67 | -1,49% | 1.848.872,00 |
| 11.12.2025 | 128,37 | 130,03 | 127,98 | 129,60 | 0,53% | 2.120.581,00 |
| 10.12.2025 | 125,95 | 128,93 | 122,04 | 128,92 | 2,19% | 2.629.429,00 |
| 09.12.2025 | 123,98 | 127,07 | 123,98 | 126,16 | 1,68% | 2.015.916,00 |
| 08.12.2025 | 123,26 | 124,12 | 122,15 | 124,07 | 0,37% | 2.130.568,00 |
| 05.12.2025 | 121,33 | 124,21 | 121,25 | 123,61 | 1,43% | 2.071.423,00 |
| 04.12.2025 | 120,50 | 122,62 | 120,50 | 121,87 | 0,80% | 1.863.648,00 |
| 03.12.2025 | 119,02 | 121,04 | 118,99 | 120,90 | 1,58% | 1.598.250,00 |
| 02.12.2025 | 118,99 | 119,94 | 118,22 | 119,02 | 0,76% | 1.221.896,00 |
| 01.12.2025 | 118,21 | 119,29 | 117,68 | 118,12 | -0,76% | 1.505.131,00 |
| 28.11.2025 | 118,19 | 119,39 | 118,08 | 119,02 | 1,16% | 487.106,00 |
| 26.11.2025 | 116,30 | 118,44 | 116,14 | 117,66 | 1,35% | 1.051.714,00 |
| 25.11.2025 | 115,02 | 116,68 | 114,54 | 116,09 | 0,86% | 1.695.441,00 |
| 24.11.2025 | 114,45 | 115,71 | 113,62 | 115,10 | 1,59% | 2.331.320,00 |
| 20.11.2025 | 115,44 | 116,61 | 113,08 | 113,30 | -0,61% | 1.258.460,00 |
| 19.11.2025 | 113,32 | 114,35 | 113,00 | 114,00 | 0,71% | 818.328,00 |
| 18.11.2025 | 112,22 | 114,51 | 111,63 | 113,20 | 0,32% | 1.500.988,00 |
| 17.11.2025 | 116,05 | 116,50 | 112,29 | 112,84 | -4,60% | 1.809.180,00 |
| 13.11.2025 | 121,60 | 121,64 | 117,98 | 118,28 | -2,34% | 1.449.631,00 |
| 12.11.2025 | 120,15 | 122,69 | 120,02 | 121,11 | 1,41% | 1.504.647,00 |
| 11.11.2025 | 119,95 | 120,81 | 119,29 | 119,43 | -0,22% | 1.206.554,00 |
| 10.11.2025 | 119,07 | 120,40 | 118,17 | 119,69 | 1,17% | 1.363.814,00 |
| 07.11.2025 | 116,99 | 118,50 | 115,30 | 118,31 | 0,89% | 1.614.665,00 |
| 06.11.2025 | 116,89 | 118,17 | 116,18 | 117,27 | 0,32% | 1.274.750,00 |
| 05.11.2025 | 116,55 | 117,41 | 115,25 | 116,90 | 0,65% | 1.884.618,00 |
| 04.11.2025 | 115,12 | 116,89 | 114,72 | 116,15 | -0,46% | 2.008.818,00 |
| 03.11.2025 | 115,40 | 116,73 | 114,41 | 116,69 | 0,89% | 1.544.128,00 |
| 31.10.2025 | 114,30 | 116,11 | 113,83 | 115,66 | 0,38% | 2.226.108,00 |
| 30.10.2025 | 116,57 | 117,27 | 115,19 | 115,22 | -1,31% | 2.892.111,00 |
| 29.10.2025 | 118,03 | 119,33 | 116,29 | 116,75 | -1,63% | 3.289.947,00 |
| 28.10.2025 | 117,14 | 118,98 | 116,61 | 118,68 | 1,41% | 3.177.230,00 |
| 27.10.2025 | 116,93 | 118,30 | 116,84 | 117,03 | 0,78% | 2.225.879,00 |
| 24.10.2025 | 115,51 | 116,90 | 115,06 | 116,12 | 1,32% | 1.953.602,00 |
| 23.10.2025 | 113,66 | 115,09 | 113,31 | 114,61 | 1,23% | 2.092.526,00 |
| 22.10.2025 | 113,93 | 114,30 | 112,48 | 113,22 | -1,00% | 3.337.275,00 |
| 21.10.2025 | 114,80 | 117,39 | 114,29 | 114,36 | -0,81% | 3.126.761,00 |
| 20.10.2025 | 112,20 | 115,71 | 112,13 | 115,29 | 3,52% | 2.856.880,00 |
| 17.10.2025 | 108,65 | 111,59 | 104,64 | 111,37 | -1,40% | 4.343.815,00 |
| 16.10.2025 | 116,85 | 117,00 | 111,84 | 112,95 | -3,22% | 2.772.111,00 |
| 15.10.2025 | 115,98 | 116,95 | 114,52 | 116,71 | 1,14% | 2.009.464,00 |
| 14.10.2025 | 113,27 | 116,02 | 113,16 | 115,40 | 1,06% | 1.868.979,00 |
| 13.10.2025 | 112,46 | 114,38 | 111,90 | 114,19 | 2,87% | 1.319.371,00 |
| 10.10.2025 | 117,44 | 118,10 | 110,87 | 111,00 | -5,31% | 2.372.144,00 |
| 09.10.2025 | 117,03 | 118,02 | 116,45 | 117,23 | 0,46% | 1.507.076,00 |
| 08.10.2025 | 117,06 | 118,24 | 115,21 | 116,69 | -0,17% | 1.895.288,00 |
| 07.10.2025 | 116,96 | 117,98 | 116,23 | 116,89 | -0,01% | 1.490.303,00 |