52,840€
1,93%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2024 | 50,95 | 51,85 | 50,40 | 51,45 | 0,59% | 239,00 |
| 04.03.2024 | 51,05 | 51,75 | 50,80 | 51,15 | -0,20% | 285,00 |
| 01.03.2024 | 52,00 | 52,05 | 50,95 | 51,25 | -1,35% | 14,00 |
| 29.02.2024 | 51,30 | 52,05 | 51,00 | 51,95 | 1,37% | 389,00 |
| 28.02.2024 | 51,20 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 27.02.2024 | 50,90 | 51,25 | 50,70 | 51,25 | 0,59% | 20,00 |
| 26.02.2024 | 51,30 | 51,85 | 50,75 | 50,95 | -0,97% | - |
| 23.02.2024 | 51,20 | 51,85 | 50,90 | 51,45 | 0,59% | 2,00 |
| 22.02.2024 | 51,00 | 51,45 | 50,90 | 51,15 | 0,39% | 110,00 |
| 21.02.2024 | 50,70 | 51,15 | 50,55 | 50,95 | 0,39% | - |
| 20.02.2024 | 51,05 | 51,05 | 49,95 | 50,75 | -1,07% | 68,00 |
| 19.02.2024 | 51,20 | 51,30 | 51,00 | 51,30 | 0,29% | 60,00 |
| 16.02.2024 | 51,30 | 51,75 | 50,95 | 51,15 | -0,20% | - |
| 15.02.2024 | 50,90 | 51,45 | 50,70 | 51,25 | 0,99% | 35,00 |
| 14.02.2024 | 50,30 | 50,95 | 50,30 | 50,75 | 1,00% | 20,00 |
| 13.02.2024 | 51,60 | 51,70 | 49,88 | 50,25 | -2,71% | 10,00 |
| 12.02.2024 | 51,15 | 51,95 | 50,80 | 51,65 | 0,78% | 181,00 |
| 09.02.2024 | 51,10 | 51,35 | 50,85 | 51,25 | 0,20% | - |
| 08.02.2024 | 51,30 | 51,50 | 50,85 | 51,15 | -0,20% | 151,00 |
| 07.02.2024 | 51,20 | 51,45 | 50,75 | 51,25 | 0,00% | 246,00 |
| 06.02.2024 | 51,10 | 51,55 | 50,85 | 51,25 | -0,19% | 343,00 |
| 05.02.2024 | 51,40 | 51,80 | 51,05 | 51,35 | -0,58% | 229,00 |
| 02.02.2024 | 51,10 | 51,95 | 50,30 | 51,65 | 1,18% | 411,00 |
| 01.02.2024 | 51,40 | 51,80 | 50,45 | 51,05 | -0,58% | 163,00 |
| 31.01.2024 | 51,75 | 51,95 | 51,35 | 51,35 | -0,58% | - |
| 30.01.2024 | 51,60 | 51,95 | 51,45 | 51,65 | 0,19% | 100,00 |
| 29.01.2024 | 50,90 | 51,60 | 50,90 | 51,55 | 1,18% | 85,00 |
| 26.01.2024 | 50,80 | 51,35 | 50,70 | 50,95 | -0,20% | 266,00 |
| 25.01.2024 | 50,60 | 51,25 | 50,20 | 51,05 | 1,19% | 71,00 |
| 24.01.2024 | 50,50 | 50,75 | 50,15 | 50,45 | -0,20% | - |
| 23.01.2024 | 50,20 | 50,65 | 50,18 | 50,55 | 0,20% | 21,00 |
| 22.01.2024 | 50,50 | 51,05 | 50,25 | 50,45 | 0,00% | 215,00 |
| 19.01.2024 | 49,78 | 50,65 | 49,70 | 50,45 | 0,20% | 33,00 |
| 18.01.2024 | 50,30 | 50,65 | 49,75 | 50,35 | 0,00% | 249,00 |
| 17.01.2024 | 50,80 | 50,95 | 49,80 | 50,35 | -1,18% | 1.925,00 |
| 16.01.2024 | 49,93 | 51,00 | 49,75 | 50,95 | 1,75% | 15,00 |
| 15.01.2024 | 50,08 | 50,20 | 49,88 | 50,08 | 0,10% | 114,00 |
| 12.01.2024 | 48,05 | 50,35 | 47,88 | 50,03 | 4,00% | 270,00 |
| 11.01.2024 | 48,15 | 48,23 | 47,68 | 48,10 | 0,21% | 52,00 |
| 10.01.2024 | 48,35 | 48,45 | 47,80 | 48,00 | -0,83% | 100,00 |
| 09.01.2024 | 48,03 | 48,58 | 47,55 | 48,40 | 0,62% | 660,00 |
| 08.01.2024 | 47,60 | 48,15 | 47,48 | 48,10 | 0,31% | 1,00 |
| 05.01.2024 | 47,55 | 48,05 | 47,33 | 47,95 | 0,84% | 2,00 |
| 04.01.2024 | 47,45 | 48,00 | 47,25 | 47,55 | 0,21% | - |
| 03.01.2024 | 47,73 | 48,15 | 47,45 | 47,45 | -0,73% | 6,00 |
| 02.01.2024 | 47,23 | 48,00 | 47,00 | 47,80 | 1,22% | 72,00 |
| 29.12.2023 | 47,20 | 47,50 | 47,10 | 47,23 | 0,05% | 24,00 |
| 28.12.2023 | 46,90 | 47,25 | 46,05 | 47,20 | 0,75% | 83,00 |
| 27.12.2023 | 47,13 | 47,25 | 46,63 | 46,85 | 0,21% | 1,00 |
| 22.12.2023 | 46,50 | 47,00 | 46,25 | 46,75 | 0,11% | 70,00 |
| 21.12.2023 | 46,70 | 46,88 | 46,33 | 46,70 | 0,21% | - |
| 20.12.2023 | 47,20 | 47,40 | 46,60 | 46,60 | -1,06% | 359,00 |
| 19.12.2023 | 47,05 | 47,20 | 46,63 | 47,10 | -0,11% | 56,00 |
| 18.12.2023 | 47,48 | 47,90 | 47,00 | 47,15 | -0,42% | 13,00 |
| 15.12.2023 | 47,05 | 47,53 | 46,45 | 47,35 | 0,74% | 4,00 |
| 14.12.2023 | 46,93 | 47,25 | 46,60 | 47,00 | 0,43% | 827,00 |
| 13.12.2023 | 46,33 | 46,80 | 46,08 | 46,80 | 1,30% | 220,00 |
| 12.12.2023 | 46,00 | 46,45 | 45,78 | 46,20 | 0,43% | - |
| 11.12.2023 | 45,60 | 46,25 | 45,35 | 46,00 | 0,88% | 131,00 |
| 08.12.2023 | 44,90 | 45,75 | 44,70 | 45,60 | 1,73% | 5,00 |
| 07.12.2023 | 44,10 | 44,85 | 44,00 | 44,83 | 1,53% | 1.115,00 |
| 06.12.2023 | 44,95 | 45,70 | 44,15 | 44,15 | -1,51% | 325,00 |
| 05.12.2023 | 44,75 | 45,15 | 44,40 | 44,83 | -0,33% | 85,00 |
| 04.12.2023 | 44,70 | 45,20 | 44,50 | 44,98 | 0,50% | 260,00 |
| 01.12.2023 | 44,35 | 45,00 | 44,18 | 44,75 | 0,73% | 180,00 |
| 30.11.2023 | 43,55 | 44,43 | 43,33 | 44,43 | 2,60% | 180,00 |
| 29.11.2023 | 42,93 | 43,65 | 42,93 | 43,30 | 0,99% | 3,00 |
| 28.11.2023 | 42,98 | 43,13 | 42,65 | 42,88 | 0,06% | 61,00 |
| 27.11.2023 | 43,10 | 43,25 | 42,80 | 42,85 | -0,98% | 130,00 |