79,245€
2,42%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 77,81 | 79,32 | 77,62 | 79,26 | 2,43% | - |
| 05.06.2025 | 77,40 | 77,71 | 76,62 | 77,38 | -0,15% | 349,00 |
| 04.06.2025 | 78,60 | 78,72 | 77,42 | 77,50 | -1,45% | 73,00 |
| 03.06.2025 | 77,55 | 79,03 | 77,13 | 78,64 | 1,21% | 92,00 |
| 02.06.2025 | 77,41 | 77,84 | 76,78 | 77,70 | -0,47% | 7,00 |
| 30.05.2025 | 78,79 | 78,99 | 77,61 | 78,06 | -0,31% | 13,00 |
| 29.05.2025 | 80,70 | 80,70 | 77,86 | 78,31 | -0,44% | 30,00 |
| 28.05.2025 | 79,62 | 79,99 | 78,49 | 78,66 | -1,16% | 368,00 |
| 27.05.2025 | 79,38 | 80,25 | 78,45 | 79,58 | 0,01% | 1,00 |
| 26.05.2025 | 79,03 | 79,71 | 78,96 | 79,57 | 1,51% | 51,00 |
| 23.05.2025 | 78,70 | 79,30 | 77,52 | 78,38 | -0,80% | 49,00 |
| 22.05.2025 | 78,48 | 79,46 | 78,28 | 79,01 | 0,57% | 129,00 |
| 21.05.2025 | 79,05 | 79,43 | 78,25 | 78,57 | -1,52% | 39,00 |
| 20.05.2025 | 80,06 | 80,45 | 79,69 | 79,78 | -0,65% | 66,00 |
| 19.05.2025 | 79,60 | 80,73 | 78,76 | 80,31 | -0,59% | 139,00 |
| 16.05.2025 | 79,67 | 81,20 | 79,63 | 80,78 | 1,13% | 97,00 |
| 15.05.2025 | 77,95 | 80,13 | 77,48 | 79,88 | 1,48% | 358,00 |
| 14.05.2025 | 78,61 | 78,92 | 77,98 | 78,72 | 0,07% | 21,00 |
| 13.05.2025 | 78,15 | 79,25 | 77,20 | 78,66 | 0,31% | 700,00 |
| 12.05.2025 | 77,81 | 80,79 | 77,68 | 78,42 | 2,80% | 328,00 |
| 09.05.2025 | 76,15 | 76,72 | 75,77 | 76,28 | 0,26% | 35,00 |
| 08.05.2025 | 74,60 | 76,80 | 74,49 | 76,08 | 2,42% | 295,00 |
| 07.05.2025 | 73,44 | 74,54 | 73,10 | 74,28 | 1,85% | 410,00 |
| 06.05.2025 | 72,35 | 73,74 | 71,17 | 72,93 | 0,39% | 425,00 |
| 05.05.2025 | 71,84 | 73,23 | 71,54 | 72,65 | 0,08% | 639,00 |
| 02.05.2025 | 71,37 | 73,41 | 70,73 | 72,59 | 2,25% | 451,00 |
| 30.04.2025 | 70,14 | 71,08 | 68,37 | 70,99 | 0,86% | - |
| 29.04.2025 | 69,35 | 70,59 | 68,87 | 70,38 | 1,85% | 34,00 |
| 28.04.2025 | 68,67 | 69,90 | 68,67 | 69,11 | -0,23% | 150,00 |
| 25.04.2025 | 69,53 | 69,81 | 68,44 | 69,27 | 0,33% | 30,00 |
| 24.04.2025 | 68,08 | 69,67 | 67,42 | 69,04 | 0,50% | 1,00 |
| 23.04.2025 | 67,76 | 70,14 | 67,51 | 68,70 | 2,88% | 381,00 |
| 22.04.2025 | 64,14 | 66,94 | 63,96 | 66,77 | -0,48% | 388,00 |
| 17.04.2025 | 67,45 | 68,89 | 65,15 | 67,09 | 0,96% | 496,00 |
| 16.04.2025 | 67,54 | 68,90 | 65,95 | 66,45 | -3,54% | - |
| 15.04.2025 | 68,12 | 70,01 | 67,73 | 68,89 | 0,83% | 178,00 |
| 14.04.2025 | 68,78 | 70,25 | 67,69 | 68,32 | -0,42% | 155,00 |
| 11.04.2025 | 68,82 | 69,49 | 63,76 | 68,61 | 0,45% | 1.175,00 |
| 10.04.2025 | 72,30 | 72,64 | 66,67 | 68,30 | -5,98% | 287,00 |
| 09.04.2025 | 64,57 | 73,24 | 64,35 | 72,64 | 8,51% | 286,00 |
| 08.04.2025 | 68,82 | 71,05 | 65,90 | 66,95 | -1,36% | 546,00 |
| 07.04.2025 | 63,66 | 69,60 | 61,44 | 67,87 | 1,56% | 968,00 |
| 04.04.2025 | 71,82 | 71,95 | 66,57 | 66,83 | -7,78% | 2.706,00 |
| 03.04.2025 | 74,01 | 74,57 | 70,77 | 72,47 | -6,68% | - |
| 02.04.2025 | 77,44 | 77,90 | 76,50 | 77,65 | 0,10% | 85,00 |
| 01.04.2025 | 77,20 | 77,94 | 76,41 | 77,58 | -0,11% | 290,00 |
| 31.03.2025 | 76,20 | 77,95 | 75,21 | 77,66 | 1,71% | 265,00 |
| 28.03.2025 | 78,22 | 78,45 | 76,20 | 76,36 | -2,53% | 18,00 |
| 27.03.2025 | 79,23 | 79,28 | 77,74 | 78,34 | -1,00% | - |
| 26.03.2025 | 78,91 | 79,90 | 78,59 | 79,13 | 0,25% | 232,00 |
| 25.03.2025 | 78,33 | 79,32 | 78,23 | 78,94 | 0,59% | 227,00 |
| 24.03.2025 | 78,00 | 78,95 | 77,74 | 78,47 | 1,68% | 635,00 |
| 21.03.2025 | 77,43 | 77,73 | 76,29 | 77,17 | -0,19% | 329,00 |
| 20.03.2025 | 77,29 | 77,94 | 76,58 | 77,32 | 0,41% | 10,00 |
| 19.03.2025 | 75,76 | 77,53 | 75,37 | 77,00 | 1,97% | 67,00 |
| 18.03.2025 | 75,29 | 76,00 | 74,83 | 75,52 | 0,06% | 292,00 |
| 17.03.2025 | 74,71 | 76,31 | 74,28 | 75,47 | 0,29% | 154,00 |
| 14.03.2025 | 73,79 | 75,31 | 73,27 | 75,25 | 2,55% | 710,00 |
| 13.03.2025 | 74,10 | 74,78 | 73,01 | 73,38 | -1,03% | 113,00 |
| 12.03.2025 | 74,52 | 75,59 | 72,63 | 74,15 | -0,15% | 242,00 |
| 11.03.2025 | 77,77 | 77,80 | 73,92 | 74,26 | -4,40% | 1.642,00 |
| 10.03.2025 | 78,77 | 79,92 | 76,92 | 77,68 | -1,99% | 495,00 |
| 07.03.2025 | 78,31 | 79,42 | 77,15 | 79,26 | 0,99% | 1.782,00 |
| 06.03.2025 | 80,16 | 80,18 | 77,69 | 78,48 | -2,30% | 1.460,00 |
| 05.03.2025 | 81,13 | 81,18 | 78,93 | 80,33 | -0,41% | 1.220,00 |
| 04.03.2025 | 84,45 | 84,47 | 80,14 | 80,66 | -4,28% | 1.193,00 |
| 03.03.2025 | 85,64 | 86,15 | 83,75 | 84,27 | -1,63% | 589,00 |
| 28.02.2025 | 83,94 | 85,69 | 83,72 | 85,66 | 2,60% | 257,00 |
| 27.02.2025 | 82,65 | 84,48 | 82,41 | 83,49 | 1,57% | 194,00 |
| 26.02.2025 | 82,91 | 84,03 | 82,19 | 82,20 | -0,39% | 733,00 |
| 25.02.2025 | 84,11 | 84,20 | 81,78 | 82,53 | -1,84% | 313,00 |
| 24.02.2025 | 83,66 | 84,47 | 82,73 | 84,08 | 0,72% | 11,00 |
| 21.02.2025 | 83,08 | 84,07 | 82,46 | 83,48 | 0,55% | 295,00 |
| 20.02.2025 | 84,48 | 84,65 | 82,16 | 83,02 | -2,05% | 481,00 |
| 19.02.2025 | 85,02 | 85,63 | 83,94 | 84,76 | -0,42% | 107,00 |
| 18.02.2025 | 84,29 | 85,67 | 84,10 | 85,12 | 1,18% | 272,00 |
| 17.02.2025 | 83,85 | 84,43 | 83,44 | 84,13 | 0,34% | 43,00 |
| 14.02.2025 | 83,20 | 84,05 | 82,26 | 83,84 | 0,86% | 36,00 |
| 13.02.2025 | 82,00 | 83,39 | 81,64 | 83,13 | 1,25% | 20,00 |
| 12.02.2025 | 82,50 | 82,86 | 81,43 | 82,10 | -0,52% | 38,00 |
| 11.02.2025 | 82,23 | 82,57 | 81,61 | 82,53 | 0,11% | 423,00 |
| 10.02.2025 | 83,68 | 84,35 | 82,06 | 82,44 | -1,19% | 103,00 |
| 07.02.2025 | 83,20 | 83,94 | 82,92 | 83,43 | 0,39% | 4,00 |
| 06.02.2025 | 82,72 | 83,64 | 82,36 | 83,11 | 0,77% | 164,00 |
| 05.02.2025 | 81,32 | 82,61 | 80,77 | 82,47 | 0,83% | 457,00 |
| 04.02.2025 | 82,59 | 82,67 | 81,48 | 81,80 | -1,20% | 103,00 |
| 03.02.2025 | 82,46 | 83,34 | 80,99 | 82,79 | -0,16% | 650,00 |
| 31.01.2025 | 83,50 | 84,18 | 82,70 | 82,92 | -0,31% | 32,00 |
| 30.01.2025 | 82,79 | 83,97 | 82,24 | 83,18 | 0,56% | 17,00 |
| 29.01.2025 | 82,72 | 84,34 | 82,40 | 82,72 | -0,22% | 345,00 |
| 28.01.2025 | 81,92 | 83,09 | 81,86 | 82,90 | 1,31% | 208,00 |
| 27.01.2025 | 80,66 | 81,83 | 79,58 | 81,83 | 0,04% | 484,00 |
| 24.01.2025 | 80,97 | 82,11 | 80,16 | 81,80 | 0,53% | 9,00 |
| 23.01.2025 | 80,95 | 82,02 | 80,84 | 81,36 | 0,45% | 216,00 |
| 22.01.2025 | 81,58 | 82,27 | 80,44 | 81,00 | -0,58% | 234,00 |
| 21.01.2025 | 80,59 | 81,68 | 80,33 | 81,47 | 1,31% | 1.048,00 |
| 20.01.2025 | 80,86 | 81,22 | 80,29 | 80,42 | -0,83% | 38,00 |
| 17.01.2025 | 80,11 | 81,36 | 79,20 | 81,09 | 1,55% | 111,00 |
| 16.01.2025 | 79,86 | 80,12 | 78,74 | 79,86 | 0,22% | 255,00 |
| 15.01.2025 | 73,12 | 79,82 | 71,73 | 79,68 | 8,19% | 2.292,00 |