60,195€
0,64%
Echtzeit-Aktienkurs Bank of New York Mellon Corp
Bid:
Ask:
Aktienkurse zur Bank of New York Mellon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 59,95 | 60,66 | 59,81 | 60,17 | 0,60% | 1,00 |
| 25.07.2024 | 59,10 | 60,12 | 58,61 | 59,81 | 1,48% | 1.103,00 |
| 24.07.2024 | 58,42 | 59,53 | 58,42 | 58,94 | 0,61% | 200,00 |
| 23.07.2024 | 57,87 | 59,82 | 57,76 | 58,59 | 0,83% | 63,00 |
| 22.07.2024 | 57,20 | 58,13 | 57,08 | 58,10 | 0,78% | 618,00 |
| 19.07.2024 | 58,49 | 58,58 | 57,65 | 57,65 | -0,87% | 210,00 |
| 18.07.2024 | 58,76 | 59,05 | 57,51 | 58,16 | -0,65% | 370,00 |
| 17.07.2024 | 59,61 | 60,03 | 58,45 | 58,54 | -1,90% | 215,00 |
| 16.07.2024 | 60,45 | 60,59 | 59,52 | 59,67 | -0,91% | 169,00 |
| 15.07.2024 | 59,34 | 60,45 | 58,76 | 60,22 | 1,65% | 1.399,00 |
| 12.07.2024 | 56,70 | 59,53 | 56,51 | 59,25 | 4,70% | 961,00 |
| 11.07.2024 | 55,87 | 56,65 | 55,61 | 56,59 | 1,02% | - |
| 10.07.2024 | 55,59 | 56,02 | 55,45 | 56,02 | 0,61% | - |
| 09.07.2024 | 55,11 | 56,08 | 54,89 | 55,68 | 1,32% | 9,00 |
| 08.07.2024 | 55,21 | 55,50 | 54,66 | 54,95 | -0,58% | 22,00 |
| 05.07.2024 | 56,26 | 56,28 | 55,11 | 55,27 | -1,72% | 29,00 |
| 04.07.2024 | 56,07 | 56,53 | 56,03 | 56,24 | 0,31% | 389,00 |
| 03.07.2024 | 56,27 | 56,39 | 55,84 | 56,07 | -0,35% | 64,00 |
| 02.07.2024 | 56,14 | 56,31 | 55,67 | 56,26 | 0,52% | 101,00 |
| 01.07.2024 | 55,82 | 56,31 | 55,66 | 55,97 | 0,30% | 3,00 |
| 28.06.2024 | 55,62 | 56,16 | 55,52 | 55,81 | 0,49% | 47,00 |
| 27.06.2024 | 54,94 | 55,67 | 54,87 | 55,54 | 1,03% | - |
| 26.06.2024 | 54,93 | 55,06 | 54,41 | 54,97 | 0,20% | 200,00 |
| 25.06.2024 | 55,54 | 55,76 | 54,76 | 54,86 | -1,02% | 1,00 |
| 24.06.2024 | 54,91 | 55,73 | 54,72 | 55,43 | 0,79% | 829,00 |
| 21.06.2024 | 54,93 | 55,09 | 54,64 | 54,99 | 0,09% | - |
| 20.06.2024 | 54,63 | 55,19 | 54,42 | 54,94 | 0,92% | 1,00 |
| 19.06.2024 | 54,59 | 54,64 | 54,42 | 54,44 | -0,34% | - |
| 18.06.2024 | 54,34 | 54,63 | 53,85 | 54,63 | 0,76% | - |
| 17.06.2024 | 54,20 | 54,50 | 53,39 | 54,22 | 0,04% | 17,00 |
| 14.06.2024 | 54,50 | 54,66 | 53,91 | 54,20 | -0,56% | 40,00 |
| 13.06.2024 | 54,17 | 54,53 | 53,45 | 54,50 | 0,39% | - |
| 12.06.2024 | 54,78 | 55,16 | 54,00 | 54,29 | -0,80% | 28,00 |
| 11.06.2024 | 56,33 | 56,68 | 54,65 | 54,73 | -3,01% | 105,00 |
| 10.06.2024 | 56,09 | 56,55 | 55,72 | 56,43 | 1,04% | 1,00 |
| 07.06.2024 | 55,14 | 56,11 | 54,83 | 55,85 | 1,68% | 24,00 |
| 06.06.2024 | 54,08 | 54,97 | 53,72 | 54,93 | 1,41% | - |
| 05.06.2024 | 54,31 | 54,37 | 53,83 | 54,16 | 0,12% | - |
| 04.06.2024 | 54,60 | 54,66 | 53,68 | 54,10 | -0,91% | - |
| 03.06.2024 | 55,15 | 55,26 | 54,01 | 54,59 | -0,56% | 40,00 |
| 31.05.2024 | 53,95 | 54,92 | 53,71 | 54,90 | 1,72% | - |
| 30.05.2024 | 52,81 | 54,29 | 52,81 | 53,97 | 1,01% | 2.000,00 |
| 29.05.2024 | 53,36 | 53,64 | 52,85 | 53,43 | -0,26% | - |
| 28.05.2024 | 54,40 | 54,46 | 53,56 | 53,57 | -1,79% | - |
| 27.05.2024 | 54,45 | 54,69 | 54,15 | 54,55 | 0,19% | 2,00 |
| 24.05.2024 | 54,00 | 54,51 | 53,51 | 54,44 | 0,81% | 21,00 |
| 23.05.2024 | 54,55 | 54,79 | 53,77 | 54,00 | -0,74% | 8,00 |
| 22.05.2024 | 54,42 | 54,60 | 54,04 | 54,40 | -0,12% | - |
| 21.05.2024 | 54,16 | 54,49 | 54,08 | 54,47 | 0,29% | 40,00 |
| 20.05.2024 | 54,76 | 54,99 | 54,10 | 54,31 | -0,82% | 50,00 |
| 17.05.2024 | 54,10 | 54,76 | 54,01 | 54,76 | 1,15% | - |
| 16.05.2024 | 54,11 | 54,47 | 53,87 | 54,14 | 0,02% | 66,00 |
| 15.05.2024 | 53,95 | 54,34 | 53,70 | 54,13 | 0,26% | 59,00 |
| 14.05.2024 | 53,64 | 53,99 | 53,40 | 53,99 | 0,61% | 20,00 |
| 13.05.2024 | 54,30 | 54,35 | 53,66 | 53,66 | -1,12% | - |
| 10.05.2024 | 54,46 | 54,58 | 54,15 | 54,27 | 0,30% | - |
| 09.05.2024 | 53,48 | 54,33 | 53,20 | 54,11 | 1,05% | 202,00 |
| 08.05.2024 | 53,46 | 53,72 | 53,14 | 53,55 | 0,34% | 1,00 |
| 07.05.2024 | 53,39 | 53,75 | 53,31 | 53,37 | 0,08% | 1,00 |
| 06.05.2024 | 53,04 | 53,45 | 52,76 | 53,33 | 0,70% | - |
| 03.05.2024 | 53,21 | 53,38 | 52,12 | 52,96 | 0,49% | 525,00 |
| 02.05.2024 | 52,65 | 53,45 | 52,55 | 52,70 | -0,47% | 4,00 |
| 30.04.2024 | 53,48 | 53,56 | 52,95 | 52,95 | -1,01% | 125,00 |
| 29.04.2024 | 53,70 | 54,05 | 53,24 | 53,49 | -0,22% | - |
| 26.04.2024 | 53,47 | 53,92 | 52,98 | 53,61 | 0,60% | - |
| 25.04.2024 | 53,54 | 53,99 | 52,94 | 53,29 | -1,59% | 40,00 |
| 24.04.2024 | 52,90 | 54,26 | 52,90 | 54,15 | 0,89% | 273,00 |
| 23.04.2024 | 53,64 | 54,27 | 53,28 | 53,67 | 0,09% | 1,00 |
| 22.04.2024 | 52,99 | 53,92 | 52,95 | 53,62 | 1,44% | - |
| 19.04.2024 | 51,37 | 52,93 | 51,35 | 52,86 | 1,97% | 84,00 |
| 18.04.2024 | 51,18 | 52,10 | 50,78 | 51,84 | 1,40% | 101,00 |
| 17.04.2024 | 50,92 | 51,51 | 50,54 | 51,13 | 0,65% | 90,00 |
| 16.04.2024 | 51,79 | 53,06 | 49,56 | 50,80 | -1,96% | 104,00 |
| 15.04.2024 | 51,94 | 52,66 | 51,36 | 51,81 | 0,14% | 37,00 |
| 12.04.2024 | 51,77 | 52,69 | 51,37 | 51,74 | 0,14% | - |
| 11.04.2024 | 51,83 | 52,01 | 51,04 | 51,67 | -0,40% | - |
| 10.04.2024 | 52,72 | 53,04 | 51,70 | 51,88 | -1,46% | 4,00 |
| 09.04.2024 | 52,50 | 52,75 | 51,92 | 52,65 | 0,13% | 65,00 |
| 08.04.2024 | 52,32 | 52,80 | 52,14 | 52,58 | 0,43% | 211,00 |
| 05.04.2024 | 52,49 | 52,72 | 51,84 | 52,36 | -0,09% | 210,00 |
| 04.04.2024 | 53,27 | 53,61 | 52,32 | 52,40 | -1,54% | - |
| 03.04.2024 | 52,79 | 53,41 | 52,63 | 53,22 | 0,53% | 65,00 |
| 02.04.2024 | 52,98 | 53,26 | 52,41 | 52,94 | -0,86% | 18,00 |
| 28.03.2024 | 52,55 | 53,65 | 52,55 | 53,40 | 1,62% | 46,00 |
| 27.03.2024 | 52,45 | 52,95 | 52,15 | 52,55 | 0,48% | 106,00 |
| 26.03.2024 | 52,15 | 52,45 | 52,05 | 52,30 | 0,29% | 98,00 |
| 25.03.2024 | 52,15 | 52,65 | 52,05 | 52,15 | -0,38% | 103,00 |
| 22.03.2024 | 52,85 | 53,25 | 52,25 | 52,35 | -0,76% | 240,00 |
| 21.03.2024 | 51,55 | 52,85 | 51,45 | 52,75 | 2,73% | 57,00 |
| 20.03.2024 | 50,85 | 51,45 | 50,60 | 51,35 | 0,98% | 133,00 |
| 19.03.2024 | 50,55 | 50,95 | 50,40 | 50,85 | 0,79% | - |
| 18.03.2024 | 49,93 | 50,55 | 49,78 | 50,45 | 1,15% | 119,00 |
| 15.03.2024 | 49,95 | 50,15 | 49,60 | 49,88 | -0,15% | 76,00 |
| 14.03.2024 | 50,65 | 50,85 | 49,83 | 49,95 | -1,19% | 85,00 |
| 13.03.2024 | 50,45 | 50,75 | 50,25 | 50,55 | 0,20% | - |
| 12.03.2024 | 50,95 | 51,15 | 50,35 | 50,45 | -0,88% | - |
| 11.03.2024 | 50,60 | 51,15 | 50,08 | 50,90 | 0,30% | 331,00 |
| 08.03.2024 | 50,90 | 51,25 | 50,60 | 50,75 | -0,39% | 126,00 |
| 07.03.2024 | 51,05 | 51,45 | 50,75 | 50,95 | -0,39% | 994,00 |
| 06.03.2024 | 51,50 | 51,70 | 50,55 | 51,15 | -0,58% | 1,00 |