77,435€
0,60%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2024 | 58,00 | 58,24 | 57,36 | 57,82 | 0,07% | 678,00 |
| 12.08.2024 | 58,42 | 58,83 | 57,76 | 57,78 | -1,03% | 164,00 |
| 09.08.2024 | 58,11 | 58,41 | 57,85 | 58,38 | 0,46% | 2,00 |
| 08.08.2024 | 56,33 | 58,36 | 56,02 | 58,11 | 3,08% | - |
| 07.08.2024 | 57,56 | 58,40 | 56,38 | 56,38 | -0,97% | 1.170,00 |
| 06.08.2024 | 56,93 | 57,59 | 56,11 | 56,93 | 1,52% | 65,00 |
| 05.08.2024 | 56,87 | 57,07 | 54,79 | 56,08 | -2,94% | 1.958,00 |
| 02.08.2024 | 59,34 | 59,40 | 57,39 | 57,78 | -3,47% | 119,00 |
| 01.08.2024 | 60,36 | 60,65 | 59,42 | 59,85 | -0,30% | 3,00 |
| 31.07.2024 | 60,31 | 60,76 | 59,85 | 60,03 | -0,65% | 2,00 |
| 30.07.2024 | 59,70 | 60,71 | 59,42 | 60,42 | 1,27% | 691,00 |
| 29.07.2024 | 60,54 | 60,76 | 59,50 | 59,67 | -0,84% | 36,00 |
| 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 |