168,310$
-1,63%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 173,38 | 174,66 | 167,94 | 168,31 | -1,63% | 7.272.400,00 |
| 17.06.2026 | 171,30 | 174,03 | 170,62 | 171,10 | -0,11% | 2.452.502,00 |
| 16.06.2026 | 169,06 | 172,63 | 168,62 | 171,29 | 2,34% | 2.023.844,00 |
| 15.06.2026 | 170,00 | 170,54 | 166,91 | 167,37 | -0,16% | 2.266.428,00 |
| 12.06.2026 | 166,00 | 168,29 | 165,42 | 167,63 | 1,69% | 2.182.100,00 |
| 11.06.2026 | 162,78 | 165,57 | 162,02 | 164,85 | 1,89% | 2.548.016,00 |
| 10.06.2026 | 163,20 | 164,35 | 158,68 | 161,80 | -0,89% | 2.971.793,00 |
| 09.06.2026 | 163,47 | 164,05 | 159,13 | 163,25 | 0,89% | 1.660.005,00 |
| 08.06.2026 | 162,35 | 163,58 | 161,73 | 161,81 | 0,04% | 1.370.335,00 |
| 05.06.2026 | 162,29 | 163,37 | 160,29 | 161,75 | -0,61% | 1.743.826,00 |
| 04.06.2026 | 158,02 | 163,95 | 158,02 | 162,75 | 3,08% | 1.645.737,00 |
| 03.06.2026 | 159,28 | 159,50 | 155,69 | 157,88 | -1,19% | 1.342.082,00 |
| 02.06.2026 | 159,28 | 161,80 | 158,93 | 159,78 | -0,01% | 1.675.218,00 |
| 01.06.2026 | 155,34 | 160,08 | 155,09 | 159,79 | 2,67% | 1.320.378,00 |
| 29.05.2026 | 157,63 | 158,72 | 154,96 | 155,64 | -1,25% | 3.762.454,00 |
| 28.05.2026 | 157,12 | 158,60 | 156,07 | 157,61 | -0,20% | 2.071.344,00 |
| 27.05.2026 | 158,54 | 159,31 | 155,72 | 157,92 | -0,38% | 1.661.739,00 |
| 26.05.2026 | 155,35 | 158,86 | 155,35 | 158,52 | 2,97% | 2.059.218,00 |
| 22.05.2026 | 154,03 | 155,02 | 153,51 | 153,95 | 0,17% | 1.542.066,00 |
| 21.05.2026 | 153,15 | 154,79 | 152,22 | 153,69 | -0,25% | 1.571.957,00 |
| 20.05.2026 | 151,94 | 155,05 | 150,96 | 154,07 | 2,11% | 1.554.570,00 |
| 19.05.2026 | 153,07 | 153,27 | 150,12 | 150,88 | -1,86% | 1.891.135,00 |
| 18.05.2026 | 152,46 | 154,51 | 151,79 | 153,74 | 0,58% | 1.795.220,00 |
| 15.05.2026 | 152,41 | 154,18 | 151,15 | 152,85 | -0,59% | 1.553.921,00 |
| 14.05.2026 | 153,00 | 154,33 | 151,62 | 153,76 | 1,44% | 1.552.633,00 |
| 13.05.2026 | 150,48 | 152,36 | 149,44 | 151,58 | 0,75% | 2.244.123,00 |
| 12.05.2026 | 149,08 | 150,97 | 147,83 | 150,45 | 0,19% | 1.685.733,00 |
| 11.05.2026 | 150,01 | 151,13 | 149,05 | 150,17 | 0,45% | 1.825.342,00 |
| 08.05.2026 | 149,60 | 150,27 | 148,72 | 149,49 | 0,48% | 1.221.487,00 |
| 07.05.2026 | 151,60 | 152,15 | 148,27 | 148,78 | -1,63% | 1.768.674,00 |
| 06.05.2026 | 150,55 | 152,35 | 150,06 | 151,24 | 1,72% | 2.321.705,00 |
| 05.05.2026 | 148,78 | 150,40 | 148,08 | 148,68 | 0,41% | 1.633.755,00 |
| 04.05.2026 | 151,21 | 151,83 | 147,40 | 148,08 | -2,58% | 1.494.273,00 |
| 01.05.2026 | 153,26 | 154,28 | 151,69 | 152,00 | -0,55% | 1.715.915,00 |
| 30.04.2026 | 150,32 | 153,24 | 149,10 | 152,84 | 1,42% | 3.030.596,00 |
| 29.04.2026 | 152,81 | 153,10 | 149,56 | 150,70 | -1,17% | 2.146.417,00 |
| 28.04.2026 | 154,85 | 155,46 | 151,92 | 152,48 | -1,00% | 1.686.023,00 |
| 27.04.2026 | 150,62 | 154,24 | 150,61 | 154,02 | 2,18% | 1.639.239,00 |
| 24.04.2026 | 151,29 | 151,69 | 150,31 | 150,74 | -0,34% | 1.426.369,00 |
| 23.04.2026 | 152,68 | 153,99 | 149,47 | 151,25 | -0,75% | 2.416.044,00 |
| 22.04.2026 | 154,37 | 154,63 | 151,97 | 152,40 | -0,76% | 2.318.144,00 |
| 21.04.2026 | 150,47 | 156,18 | 150,47 | 153,57 | 2,26% | 3.663.536,00 |
| 20.04.2026 | 146,57 | 150,27 | 145,97 | 150,18 | 3,27% | 3.046.981,00 |
| 17.04.2026 | 144,40 | 148,99 | 143,79 | 145,43 | 2,49% | 3.137.376,00 |
| 16.04.2026 | 142,50 | 144,48 | 141,53 | 141,90 | -0,59% | 2.944.157,00 |
| 15.04.2026 | 142,33 | 143,59 | 140,96 | 142,74 | 0,68% | 2.056.046,00 |
| 14.04.2026 | 141,88 | 142,76 | 140,35 | 141,78 | 0,11% | 2.271.643,00 |
| 13.04.2026 | 138,02 | 141,73 | 137,84 | 141,62 | 1,58% | 2.514.026,00 |
| 10.04.2026 | 138,45 | 139,90 | 137,91 | 139,42 | 0,67% | 2.351.397,00 |
| 09.04.2026 | 135,94 | 138,61 | 135,51 | 138,49 | 1,73% | 1.846.857,00 |
| 08.04.2026 | 134,40 | 136,36 | 134,13 | 136,13 | 3,75% | 1.777.327,00 |
| 07.04.2026 | 129,37 | 131,89 | 127,53 | 131,21 | 0,78% | 1.957.228,00 |
| 06.04.2026 | 130,73 | 130,89 | 129,16 | 130,20 | 1,09% | 1.001.300,00 |
| 02.04.2026 | 125,80 | 129,62 | 125,64 | 128,80 | 0,43% | 1.576.134,00 |
| 01.04.2026 | 127,21 | 129,34 | 126,78 | 128,25 | 1,34% | 1.682.135,00 |
| 31.03.2026 | 125,53 | 127,15 | 123,88 | 126,56 | 2,54% | 2.193.371,00 |
| 30.03.2026 | 123,69 | 124,71 | 122,70 | 123,42 | 0,73% | 1.136.167,00 |
| 27.03.2026 | 124,75 | 125,09 | 121,88 | 122,52 | -2,50% | 2.245.279,00 |
| 26.03.2026 | 125,80 | 127,02 | 124,88 | 125,66 | -0,99% | 1.593.138,00 |
| 25.03.2026 | 128,00 | 128,52 | 125,73 | 126,92 | 0,51% | 1.380.568,00 |
| 24.03.2026 | 123,23 | 127,73 | 121,97 | 126,28 | 2,48% | 2.290.010,00 |
| 23.03.2026 | 125,45 | 125,45 | 122,50 | 123,23 | 1,03% | 1.807.831,00 |
| 20.03.2026 | 120,75 | 122,05 | 120,16 | 121,97 | 0,84% | 3.600.057,00 |
| 19.03.2026 | 119,87 | 122,35 | 119,11 | 120,95 | -0,12% | 2.177.060,00 |
| 18.03.2026 | 121,02 | 123,08 | 120,66 | 121,09 | -0,39% | 2.089.901,00 |
| 17.03.2026 | 121,58 | 123,41 | 121,13 | 121,56 | 1,11% | 2.177.498,00 |
| 16.03.2026 | 122,47 | 123,65 | 120,07 | 120,22 | -0,92% | 2.084.541,00 |
| 13.03.2026 | 124,79 | 125,00 | 121,17 | 121,34 | -1,52% | 1.638.063,00 |
| 12.03.2026 | 123,62 | 123,88 | 121,21 | 123,21 | -2,21% | 2.569.918,00 |
| 11.03.2026 | 122,91 | 126,20 | 121,55 | 126,00 | 2,82% | 3.382.392,00 |
| 10.03.2026 | 122,19 | 124,96 | 121,35 | 122,55 | 0,51% | 2.321.360,00 |
| 09.03.2026 | 116,87 | 122,26 | 116,15 | 121,93 | 0,74% | 2.392.404,00 |
| 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 | 1,68% | 1.567.772,00 |
| 23.02.2026 | 127,49 | 128,38 | 123,30 | 125,13 | -2,20% | 1.560.513,00 |
| 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 |