75,360€
0,50%
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 |
|---|---|---|---|---|---|---|
| 07.01.2025 | 74,87 | 75,73 | 74,34 | 75,30 | 0,42% | 215,00 |
| 06.01.2025 | 74,60 | 75,77 | 73,37 | 74,99 | 0,54% | 310,00 |
| 03.01.2025 | 75,51 | 75,92 | 73,92 | 74,59 | -1,15% | 1.208,00 |
| 02.01.2025 | 74,33 | 76,02 | 74,02 | 75,46 | 3,42% | 330,00 |
| 30.12.2024 | 74,23 | 74,34 | 72,96 | 72,96 | -1,87% | 32,00 |
| 27.12.2024 | 75,19 | 75,39 | 74,00 | 74,35 | -0,24% | 131,00 |
| 23.12.2024 | 74,62 | 74,89 | 73,57 | 74,53 | 0,19% | 577,00 |
| 20.12.2024 | 73,60 | 74,79 | 72,19 | 74,39 | 0,94% | 346,00 |
| 19.12.2024 | 72,81 | 74,43 | 71,92 | 73,70 | 0,55% | 953,00 |
| 18.12.2024 | 74,46 | 75,09 | 73,26 | 73,30 | -2,02% | 430,00 |
| 17.12.2024 | 75,21 | 75,62 | 74,00 | 74,81 | -0,49% | 1.689,00 |
| 16.12.2024 | 75,01 | 75,73 | 74,92 | 75,18 | 0,21% | 204,00 |
| 13.12.2024 | 76,23 | 76,50 | 74,91 | 75,02 | -1,35% | 547,00 |
| 12.12.2024 | 75,56 | 77,05 | 75,11 | 76,05 | 0,25% | 6.406,00 |
| 11.12.2024 | 76,58 | 77,27 | 75,08 | 75,86 | -0,95% | 264,00 |
| 10.12.2024 | 76,26 | 76,99 | 75,96 | 76,59 | 0,22% | 463,00 |
| 09.12.2024 | 76,26 | 77,64 | 76,07 | 76,42 | 0,28% | 242,00 |
| 06.12.2024 | 76,99 | 77,57 | 75,84 | 76,21 | -1,05% | 610,00 |
| 05.12.2024 | 76,28 | 77,75 | 75,88 | 77,02 | 0,90% | 640,00 |
| 04.12.2024 | 77,22 | 77,58 | 75,87 | 76,33 | -0,81% | 825,00 |
| 03.12.2024 | 77,41 | 78,09 | 76,86 | 76,95 | -0,43% | 396,00 |
| 02.12.2024 | 78,18 | 78,50 | 77,27 | 77,28 | -0,30% | 1.275,00 |
| 29.11.2024 | 78,03 | 78,88 | 77,50 | 77,51 | -1,04% | 566,00 |
| 28.11.2024 | 77,61 | 78,52 | 77,23 | 78,33 | 1,23% | 306,00 |
| 27.11.2024 | 77,99 | 77,99 | 76,79 | 77,38 | -0,19% | 618,00 |
| 26.11.2024 | 77,95 | 77,95 | 76,52 | 77,53 | 0,03% | 763,00 |
| 25.11.2024 | 77,52 | 78,15 | 76,41 | 77,51 | 0,69% | 1.820,00 |
| 22.11.2024 | 75,39 | 77,00 | 75,25 | 76,98 | 2,20% | 472,00 |
| 21.11.2024 | 73,85 | 75,57 | 73,63 | 75,32 | 2,10% | 1.116,00 |
| 20.11.2024 | 73,60 | 74,62 | 73,27 | 73,77 | 0,59% | 664,00 |
| 19.11.2024 | 74,18 | 75,79 | 73,19 | 73,33 | -1,19% | 1.287,00 |
| 18.11.2024 | 74,46 | 75,25 | 73,71 | 74,22 | -0,17% | 2.072,00 |
| 15.11.2024 | 73,64 | 74,49 | 73,12 | 74,34 | 0,78% | 859,00 |
| 14.11.2024 | 73,41 | 74,74 | 73,40 | 73,77 | 0,29% | 1.008,00 |
| 13.11.2024 | 73,10 | 74,43 | 73,03 | 73,55 | 0,27% | 629,00 |
| 12.11.2024 | 73,87 | 74,30 | 73,33 | 73,35 | -0,62% | 191,00 |
| 11.11.2024 | 72,39 | 74,29 | 72,00 | 73,81 | 2,60% | 375,00 |
| 08.11.2024 | 72,10 | 73,18 | 71,71 | 71,94 | -0,02% | - |
| 07.11.2024 | 72,98 | 73,50 | 71,48 | 71,95 | -1,22% | 40,00 |
| 06.11.2024 | 72,62 | 75,97 | 72,35 | 72,84 | 4,69% | 3.486,00 |
| 05.11.2024 | 69,06 | 69,87 | 68,79 | 69,58 | 0,88% | 26,00 |
| 04.11.2024 | 69,09 | 69,33 | 68,18 | 68,97 | -0,81% | 361,00 |
| 01.11.2024 | 69,33 | 70,34 | 69,26 | 69,54 | 0,25% | 51,00 |
| 31.10.2024 | 69,57 | 70,21 | 69,14 | 69,37 | -0,84% | 179,00 |
| 30.10.2024 | 70,72 | 71,02 | 69,73 | 69,95 | -1,18% | 50,00 |
| 29.10.2024 | 70,90 | 71,41 | 70,58 | 70,79 | 0,10% | 413,00 |
| 28.10.2024 | 70,20 | 71,16 | 69,64 | 70,72 | 1,46% | 78,00 |
| 25.10.2024 | 70,65 | 70,97 | 69,59 | 69,70 | -1,40% | 100,00 |
| 24.10.2024 | 70,59 | 71,00 | 70,41 | 70,69 | 0,00% | 851,00 |
| 23.10.2024 | 69,97 | 70,87 | 69,88 | 70,69 | 0,53% | 261,00 |
| 22.10.2024 | 69,95 | 70,39 | 69,31 | 70,32 | 0,17% | 110,00 |
| 21.10.2024 | 70,14 | 70,45 | 69,87 | 70,20 | -0,52% | 73,00 |
| 18.10.2024 | 71,89 | 72,24 | 70,43 | 70,57 | -1,72% | 111,00 |
| 17.10.2024 | 71,13 | 72,09 | 71,02 | 71,80 | 0,88% | 1.255,00 |
| 16.10.2024 | 69,94 | 71,40 | 69,82 | 71,18 | 1,64% | 178,00 |
| 15.10.2024 | 70,34 | 71,27 | 69,68 | 70,03 | -0,21% | 111,00 |
| 14.10.2024 | 67,83 | 70,27 | 67,78 | 70,18 | 3,59% | 126,00 |
| 11.10.2024 | 68,11 | 70,50 | 66,50 | 67,74 | -0,48% | 557,00 |
| 10.10.2024 | 67,49 | 68,10 | 67,22 | 68,07 | 0,52% | 266,00 |
| 09.10.2024 | 66,59 | 67,82 | 66,53 | 67,72 | 1,55% | 81,00 |
| 08.10.2024 | 65,50 | 66,84 | 65,31 | 66,68 | 1,09% | 364,00 |
| 07.10.2024 | 66,07 | 66,25 | 64,95 | 65,96 | 0,61% | 253,00 |
| 04.10.2024 | 64,30 | 65,58 | 64,20 | 65,56 | 2,13% | 50,00 |
| 03.10.2024 | 64,18 | 64,43 | 63,78 | 64,20 | -0,03% | - |
| 02.10.2024 | 64,01 | 64,62 | 63,66 | 64,22 | -0,11% | 1,00 |
| 01.10.2024 | 64,42 | 65,00 | 63,96 | 64,29 | -0,48% | 3,00 |
| 30.09.2024 | 64,19 | 64,66 | 63,45 | 64,60 | 0,62% | 270,00 |
| 27.09.2024 | 64,12 | 64,73 | 63,80 | 64,20 | 0,23% | 55,00 |
| 26.09.2024 | 65,06 | 65,27 | 64,01 | 64,05 | -1,16% | - |
| 25.09.2024 | 63,86 | 64,84 | 63,86 | 64,80 | 0,87% | - |
| 24.09.2024 | 64,86 | 64,97 | 64,14 | 64,24 | -1,09% | 19,00 |
| 23.09.2024 | 64,48 | 65,73 | 64,30 | 64,94 | 0,87% | 38,00 |
| 20.09.2024 | 64,20 | 64,44 | 63,82 | 64,38 | 0,18% | 101,00 |
| 19.09.2024 | 64,57 | 65,20 | 63,48 | 64,27 | 0,36% | 1.033,00 |
| 18.09.2024 | 63,64 | 64,48 | 62,87 | 64,04 | 0,53% | 65,00 |
| 17.09.2024 | 63,34 | 63,77 | 62,55 | 63,70 | 0,49% | 367,00 |
| 16.09.2024 | 61,93 | 63,44 | 61,66 | 63,39 | 2,13% | 19,00 |
| 13.09.2024 | 61,78 | 63,01 | 61,78 | 62,07 | -0,51% | 39,00 |
| 12.09.2024 | 62,03 | 62,39 | 61,62 | 62,39 | 0,86% | - |
| 11.09.2024 | 60,73 | 61,85 | 59,94 | 61,85 | 1,02% | 23,00 |
| 10.09.2024 | 61,19 | 61,83 | 59,88 | 61,23 | -0,29% | 85,00 |
| 09.09.2024 | 60,24 | 61,76 | 60,24 | 61,41 | 2,58% | 12,00 |
| 06.09.2024 | 61,19 | 61,88 | 59,77 | 59,86 | -2,22% | 500,00 |
| 05.09.2024 | 61,09 | 61,77 | 60,73 | 61,22 | 0,07% | - |
| 04.09.2024 | 61,06 | 61,94 | 60,82 | 61,18 | -0,39% | 30,00 |
| 03.09.2024 | 61,57 | 61,80 | 61,09 | 61,42 | -0,32% | 91,00 |
| 02.09.2024 | 61,71 | 61,87 | 61,31 | 61,62 | -0,35% | 34,00 |
| 30.08.2024 | 60,75 | 61,86 | 60,66 | 61,83 | 1,79% | 49,00 |
| 29.08.2024 | 60,42 | 61,35 | 60,24 | 60,74 | 0,76% | 108,00 |
| 28.08.2024 | 57,79 | 61,22 | 57,79 | 60,28 | 0,27% | 50,00 |
| 27.08.2024 | 59,97 | 60,57 | 59,71 | 60,12 | 0,20% | 102,00 |
| 26.08.2024 | 59,36 | 60,24 | 59,34 | 60,00 | 1,01% | 34,00 |
| 23.08.2024 | 59,03 | 59,51 | 58,93 | 59,40 | 0,87% | 19,00 |
| 22.08.2024 | 58,53 | 59,35 | 58,13 | 58,89 | 0,68% | 12,00 |
| 21.08.2024 | 58,86 | 58,94 | 58,38 | 58,49 | -0,38% | 50,00 |
| 20.08.2024 | 59,37 | 59,48 | 58,58 | 58,72 | -0,86% | 51,00 |
| 19.08.2024 | 59,37 | 59,75 | 59,06 | 59,23 | -0,46% | - |
| 16.08.2024 | 59,75 | 59,77 | 58,77 | 59,50 | 0,54% | 36,00 |
| 15.08.2024 | 58,43 | 59,45 | 58,27 | 59,18 | 1,54% | 304,00 |
| 14.08.2024 | 57,89 | 58,45 | 57,39 | 58,28 | 0,80% | - |