93,580€
0,39%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 79,05 | 80,38 | 78,87 | 80,05 | 0,80% | 86,00 |
| 09.07.2025 | 79,01 | 80,29 | 78,96 | 79,42 | 0,45% | 311,00 |
| 08.07.2025 | 79,40 | 79,96 | 79,00 | 79,06 | -0,60% | 875,00 |
| 07.07.2025 | 78,07 | 79,84 | 78,05 | 79,54 | 2,37% | 96,00 |
| 04.07.2025 | 78,06 | 78,08 | 77,56 | 77,70 | -1,14% | 19,00 |
| 03.07.2025 | 78,17 | 79,16 | 78,02 | 78,59 | 0,78% | 325,00 |
| 02.07.2025 | 77,08 | 78,44 | 76,89 | 77,99 | 1,54% | 112,00 |
| 01.07.2025 | 77,18 | 77,62 | 76,16 | 76,81 | -0,75% | 141,00 |
| 30.06.2025 | 78,47 | 78,81 | 76,73 | 77,39 | -0,78% | 328,00 |
| 27.06.2025 | 77,25 | 78,27 | 76,34 | 77,99 | 1,36% | - |
| 26.06.2025 | 77,19 | 77,33 | 76,61 | 76,95 | -0,20% | 30,00 |
| 25.06.2025 | 78,63 | 78,71 | 77,01 | 77,10 | -1,86% | - |
| 24.06.2025 | 78,03 | 78,98 | 77,29 | 78,56 | 1,59% | 364,00 |
| 23.06.2025 | 79,35 | 80,08 | 76,12 | 77,33 | -2,72% | 338,00 |
| 20.06.2025 | 79,92 | 80,53 | 79,39 | 79,50 | 1,07% | 364,00 |
| 19.06.2025 | 79,74 | 79,77 | 78,65 | 78,65 | -1,42% | - |
| 18.06.2025 | 78,07 | 80,12 | 77,95 | 79,78 | 2,04% | 150,00 |
| 17.06.2025 | 77,86 | 78,51 | 77,35 | 78,19 | -0,11% | 81,00 |
| 16.06.2025 | 76,86 | 78,31 | 76,70 | 78,28 | 2,14% | 11,00 |