83,420€
0,48%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 74,43 | 74,67 | 73,56 | 73,65 | -1,13% | 832,00 |
| 13.01.2025 | 73,67 | 74,50 | 73,24 | 74,50 | 1,05% | 95,00 |
| 10.01.2025 | 75,63 | 75,76 | 73,71 | 73,72 | -2,47% | 288,00 |
| 09.01.2025 | 75,54 | 75,73 | 75,32 | 75,59 | 0,01% | - |
| 08.01.2025 | 75,47 | 76,27 | 74,56 | 75,58 | 0,37% | 64,00 |
| 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 |