96,035€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 96,07 | 96,26 | 95,73 | 96,00 | -0,38% | 10,00 |
| 26.11.2025 | 94,56 | 96,60 | 94,08 | 96,37 | 2,22% | 76,00 |
| 25.11.2025 | 93,63 | 94,41 | 92,89 | 94,28 | 0,47% | 3,00 |
| 24.11.2025 | 92,57 | 93,84 | 91,53 | 93,84 | 1,24% | 493,00 |
| 21.11.2025 | 92,71 | 93,51 | 91,74 | 92,69 | -0,02% | 1.014,00 |
| 20.11.2025 | 94,19 | 94,83 | 92,14 | 92,71 | -0,77% | 56,00 |
| 19.11.2025 | 92,73 | 93,72 | 92,58 | 93,43 | 0,45% | 188,00 |
| 18.11.2025 | 91,46 | 93,30 | 90,89 | 93,01 | 0,65% | 307,00 |
| 17.11.2025 | 95,25 | 96,19 | 92,34 | 92,41 | -3,30% | 1.288,00 |
| 14.11.2025 | 95,42 | 96,45 | 94,31 | 95,56 | 0,13% | 107,00 |
| 13.11.2025 | 97,60 | 97,64 | 95,19 | 95,44 | -1,73% | 251,00 |
| 12.11.2025 | 96,24 | 98,15 | 96,05 | 97,12 | 0,99% | 2,00 |
| 11.11.2025 | 96,09 | 96,55 | 95,54 | 96,16 | -0,20% | 173,00 |
| 10.11.2025 | 95,19 | 96,46 | 94,66 | 96,36 | 2,07% | 163,00 |
| 07.11.2025 | 94,22 | 94,83 | 92,76 | 94,40 | 0,24% | 256,00 |
| 06.11.2025 | 94,30 | 94,62 | 93,38 | 94,17 | -0,61% | - |
| 05.11.2025 | 94,18 | 94,99 | 93,45 | 94,75 | 0,67% | 11,00 |
| 04.11.2025 | 92,88 | 94,50 | 92,43 | 94,12 | -0,02% | 92,00 |
| 03.11.2025 | 93,68 | 94,32 | 92,90 | 94,14 | 0,56% | 172,00 |
| 31.10.2025 | 93,15 | 93,93 | 92,59 | 93,61 | 0,26% | 165,00 |
| 30.10.2025 | 92,18 | 93,98 | 91,84 | 93,37 | 1,30% | 62,00 |
| 29.10.2025 | 92,95 | 93,53 | 92,10 | 92,17 | -1,09% | 384,00 |
| 28.10.2025 | 92,18 | 93,40 | 92,14 | 93,19 | 0,73% | - |
| 27.10.2025 | 93,30 | 93,89 | 92,39 | 92,51 | -0,70% | 218,00 |
| 24.10.2025 | 92,17 | 93,36 | 91,88 | 93,16 | 1,24% | 283,00 |
| 23.10.2025 | 92,18 | 92,68 | 91,55 | 92,02 | -0,23% | - |
| 22.10.2025 | 92,25 | 92,47 | 90,94 | 92,24 | -0,35% | - |
| 21.10.2025 | 93,19 | 93,59 | 92,41 | 92,56 | -0,67% | - |
| 20.10.2025 | 91,23 | 93,62 | 90,66 | 93,18 | 2,66% | 76,00 |
| 17.10.2025 | 90,44 | 91,32 | 88,02 | 90,77 | -0,35% | 1.974,00 |
| 16.10.2025 | 94,27 | 95,02 | 90,72 | 91,09 | -2,66% | 1.164,00 |
| 15.10.2025 | 92,46 | 93,64 | 91,62 | 93,57 | 0,85% | 458,00 |
| 14.10.2025 | 91,00 | 93,19 | 90,55 | 92,78 | 0,76% | 36,00 |
| 13.10.2025 | 91,20 | 92,22 | 90,51 | 92,08 | 1,73% | 189,00 |
| 10.10.2025 | 92,52 | 92,83 | 90,01 | 90,51 | -1,79% | 282,00 |
| 09.10.2025 | 91,07 | 92,53 | 90,81 | 92,16 | 0,87% | 124,00 |
| 08.10.2025 | 92,10 | 92,45 | 90,66 | 91,36 | -0,61% | 59,00 |
| 07.10.2025 | 90,94 | 92,01 | 90,61 | 91,93 | 1,31% | 435,00 |
| 06.10.2025 | 91,08 | 92,03 | 90,07 | 90,74 | 0,18% | 437,00 |
| 03.10.2025 | 91,03 | 91,61 | 90,04 | 90,57 | -0,23% | 248,00 |
| 02.10.2025 | 91,02 | 91,56 | 90,23 | 90,78 | -0,59% | 114,00 |
| 01.10.2025 | 92,06 | 93,13 | 91,09 | 91,31 | -0,85% | 208,00 |
| 30.09.2025 | 93,48 | 94,38 | 91,93 | 92,10 | -1,59% | 129,00 |
| 29.09.2025 | 93,78 | 94,45 | 92,67 | 93,59 | 0,04% | 195,00 |
| 26.09.2025 | 93,45 | 94,41 | 92,70 | 93,55 | 0,04% | 678,00 |
| 25.09.2025 | 92,17 | 93,65 | 91,67 | 93,52 | 1,46% | 161,00 |
| 24.09.2025 | 92,28 | 93,23 | 91,86 | 92,17 | 0,38% | 33,00 |
| 23.09.2025 | 92,80 | 94,06 | 91,49 | 91,82 | -1,07% | 4,00 |
| 22.09.2025 | 92,42 | 92,98 | 91,11 | 92,81 | 0,01% | 98,00 |
| 19.09.2025 | 92,14 | 92,97 | 91,95 | 92,80 | 0,71% | - |
| 18.09.2025 | 91,06 | 92,19 | 90,70 | 92,15 | 2,72% | 477,00 |
| 17.09.2025 | 88,95 | 90,14 | 88,86 | 89,71 | 0,86% | 158,00 |
| 16.09.2025 | 90,02 | 90,50 | 88,43 | 88,94 | -1,48% | 852,00 |
| 15.09.2025 | 90,71 | 91,69 | 90,21 | 90,28 | -0,41% | 308,00 |
| 12.09.2025 | 90,07 | 90,75 | 89,35 | 90,65 | 0,47% | 42,00 |
| 11.09.2025 | 88,95 | 90,33 | 88,20 | 90,23 | 1,35% | 99,00 |
| 10.09.2025 | 89,37 | 89,51 | 87,70 | 89,03 | -0,74% | 27,00 |
| 09.09.2025 | 88,86 | 90,68 | 88,05 | 89,69 | 1,26% | 273,00 |
| 08.09.2025 | 88,07 | 88,67 | 88,07 | 88,58 | 0,12% | 52,00 |
| 05.09.2025 | 90,60 | 91,26 | 87,70 | 88,47 | -2,31% | 288,00 |
| 04.09.2025 | 89,74 | 90,81 | 88,85 | 90,56 | 0,90% | 397,00 |
| 03.09.2025 | 89,49 | 90,04 | 88,85 | 89,75 | -0,04% | 150,00 |
| 02.09.2025 | 90,15 | 90,30 | 88,87 | 89,78 | -0,60% | 330,00 |
| 01.09.2025 | 90,13 | 90,64 | 89,70 | 90,33 | -0,01% | 66,00 |
| 29.08.2025 | 90,74 | 91,17 | 89,64 | 90,34 | -0,56% | 96,00 |
| 28.08.2025 | 90,44 | 90,99 | 89,97 | 90,85 | 0,56% | 176,00 |
| 27.08.2025 | 90,06 | 90,81 | 90,05 | 90,34 | 0,51% | 114,00 |
| 26.08.2025 | 88,62 | 89,94 | 88,22 | 89,88 | 1,16% | 259,00 |
| 25.08.2025 | 87,42 | 88,97 | 87,10 | 88,85 | 1,47% | 860,00 |
| 22.08.2025 | 87,91 | 88,31 | 87,36 | 87,56 | -0,10% | 356,00 |
| 21.08.2025 | 86,87 | 87,81 | 86,03 | 87,65 | 0,94% | 549,00 |
| 20.08.2025 | 86,57 | 87,18 | 85,50 | 86,83 | 0,03% | 63,00 |
| 19.08.2025 | 87,12 | 87,55 | 86,55 | 86,80 | -0,45% | 406,00 |
| 18.08.2025 | 86,40 | 87,27 | 85,54 | 87,20 | 1,10% | 2,00 |
| 15.08.2025 | 89,62 | 89,90 | 86,18 | 86,25 | -2,82% | 203,00 |
| 14.08.2025 | 86,95 | 89,21 | 86,51 | 88,75 | 1,82% | 155,00 |
| 13.08.2025 | 88,71 | 88,92 | 85,31 | 87,16 | -1,80% | 420,00 |
| 12.08.2025 | 89,00 | 89,71 | 88,75 | 88,76 | -0,26% | 115,00 |
| 11.08.2025 | 88,56 | 89,50 | 88,13 | 89,00 | 0,32% | 737,00 |
| 08.08.2025 | 87,84 | 89,21 | 87,43 | 88,72 | 1,13% | 167,00 |
| 07.08.2025 | 87,67 | 88,68 | 87,15 | 87,73 | -0,01% | 399,00 |
| 06.08.2025 | 87,49 | 87,83 | 86,45 | 87,74 | 0,89% | 361,00 |
| 05.08.2025 | 88,02 | 88,42 | 86,61 | 86,96 | -0,84% | 130,00 |
| 04.08.2025 | 86,61 | 87,82 | 86,37 | 87,70 | 1,66% | 342,00 |
| 01.08.2025 | 88,42 | 89,01 | 85,12 | 86,27 | -2,81% | 1.429,00 |
| 31.07.2025 | 89,86 | 90,88 | 88,60 | 88,77 | -0,90% | 1.448,00 |
| 30.07.2025 | 88,40 | 89,87 | 88,34 | 89,58 | 1,59% | 1.442,00 |
| 29.07.2025 | 87,23 | 88,56 | 87,14 | 88,17 | 1,61% | 1.661,00 |
| 28.07.2025 | 86,50 | 88,24 | 86,29 | 86,77 | 0,97% | 4.622,00 |
| 25.07.2025 | 84,74 | 86,25 | 84,23 | 85,94 | 1,09% | 1.647,00 |
| 24.07.2025 | 84,35 | 86,33 | 84,30 | 85,02 | 0,49% | 2.429,00 |
| 23.07.2025 | 84,74 | 85,23 | 83,91 | 84,60 | 0,50% | 972,00 |
| 22.07.2025 | 84,36 | 85,01 | 83,83 | 84,18 | -0,19% | 94,00 |
| 21.07.2025 | 85,06 | 85,63 | 84,13 | 84,34 | -0,79% | 140,00 |
| 18.07.2025 | 83,98 | 85,24 | 83,51 | 85,01 | 0,65% | 402,00 |
| 17.07.2025 | 82,12 | 84,71 | 82,11 | 84,46 | 3,00% | 84,00 |
| 16.07.2025 | 81,73 | 82,98 | 79,92 | 82,00 | 0,07% | 277,00 |
| 15.07.2025 | 81,83 | 83,33 | 79,75 | 81,94 | 0,27% | 554,00 |
| 14.07.2025 | 79,77 | 81,72 | 79,74 | 81,72 | 1,93% | 126,00 |
| 11.07.2025 | 79,68 | 80,23 | 79,24 | 80,17 | 0,15% | 142,00 |