85,950€
1,05%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 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 |
| 13.06.2025 | 76,26 | 77,50 | 75,12 | 76,64 | -1,04% | 65,00 |
| 12.06.2025 | 77,31 | 77,78 | 76,27 | 77,44 | -0,74% | 11,00 |
| 11.06.2025 | 78,49 | 78,76 | 77,74 | 78,02 | -0,89% | 114,00 |
| 10.06.2025 | 78,68 | 79,19 | 78,22 | 78,72 | -0,08% | 28,00 |
| 09.06.2025 | 78,94 | 79,96 | 78,66 | 78,78 | -0,61% | 216,00 |
| 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 |