96,175€
1,92%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 94,69 | 96,93 | 93,96 | 96,19 | 1,93% | 119,00 |
| 24.07.2025 | 94,02 | 94,89 | 93,78 | 94,37 | 0,45% | 126,00 |
| 23.07.2025 | 93,80 | 94,06 | 92,77 | 93,94 | 0,68% | 370,00 |
| 22.07.2025 | 92,46 | 93,45 | 92,21 | 93,31 | 0,91% | - |
| 21.07.2025 | 93,40 | 93,63 | 92,28 | 92,47 | -0,92% | 51,00 |
| 18.07.2025 | 92,50 | 93,44 | 91,95 | 93,33 | 0,73% | 117,00 |
| 17.07.2025 | 90,34 | 92,89 | 90,34 | 92,65 | 2,64% | 230,00 |
| 16.07.2025 | 87,63 | 90,94 | 87,40 | 90,27 | 2,61% | 527,00 |
| 15.07.2025 | 94,50 | 95,23 | 87,97 | 87,97 | -6,72% | 80,00 |
| 14.07.2025 | 93,33 | 94,56 | 93,25 | 94,31 | 0,62% | 22,00 |
| 11.07.2025 | 94,00 | 94,16 | 92,75 | 93,72 | -0,54% | 329,00 |
| 10.07.2025 | 93,03 | 94,93 | 92,91 | 94,23 | 0,91% | 3,00 |
| 09.07.2025 | 93,14 | 93,95 | 92,99 | 93,38 | 0,20% | 6,00 |
| 08.07.2025 | 93,58 | 93,86 | 93,01 | 93,19 | -0,46% | - |
| 07.07.2025 | 93,34 | 94,48 | 93,01 | 93,62 | 0,63% | 3,00 |
| 04.07.2025 | 93,40 | 93,40 | 92,94 | 93,03 | -0,90% | 66,00 |
| 03.07.2025 | 92,90 | 94,16 | 92,71 | 93,88 | 1,19% | 176,00 |
| 02.07.2025 | 90,92 | 92,96 | 90,85 | 92,77 | 2,28% | 218,00 |
| 01.07.2025 | 89,51 | 91,18 | 89,02 | 90,70 | 0,28% | 231,00 |
| 30.06.2025 | 90,81 | 91,09 | 89,98 | 90,45 | -0,14% | 830,00 |
| 27.06.2025 | 90,27 | 90,59 | 89,28 | 90,58 | 0,43% | 16,00 |
| 26.06.2025 | 89,45 | 90,39 | 89,11 | 90,19 | 0,75% | 11,00 |
| 25.06.2025 | 88,63 | 89,67 | 87,81 | 89,52 | 0,98% | 128,00 |
| 24.06.2025 | 87,88 | 89,52 | 87,80 | 88,65 | 1,31% | 27,00 |
| 23.06.2025 | 86,29 | 87,64 | 85,95 | 87,50 | 1,10% | 18,00 |
| 20.06.2025 | 86,01 | 87,44 | 85,80 | 86,54 | 1,06% | 20,00 |
| 19.06.2025 | 86,41 | 86,56 | 85,59 | 85,63 | -1,02% | 25,00 |
| 18.06.2025 | 83,94 | 86,89 | 83,81 | 86,52 | 3,02% | 3,00 |
| 17.06.2025 | 83,93 | 84,32 | 83,65 | 83,98 | -0,34% | - |
| 16.06.2025 | 83,38 | 84,69 | 83,17 | 84,27 | 1,35% | 20,00 |
| 13.06.2025 | 83,40 | 84,11 | 83,02 | 83,14 | -1,32% | 9,00 |
| 12.06.2025 | 84,18 | 84,39 | 83,00 | 84,25 | -0,65% | - |
| 11.06.2025 | 86,53 | 87,11 | 84,61 | 84,81 | -2,31% | 7,00 |
| 10.06.2025 | 86,47 | 87,02 | 86,08 | 86,81 | 0,36% | - |
| 09.06.2025 | 86,24 | 87,00 | 86,13 | 86,50 | -0,08% | 102,00 |
| 06.06.2025 | 84,64 | 86,61 | 84,60 | 86,57 | 2,71% | 52,00 |
| 05.06.2025 | 84,05 | 84,73 | 83,31 | 84,28 | 0,10% | 76,00 |
| 04.06.2025 | 85,37 | 85,46 | 84,16 | 84,20 | -1,32% | 188,00 |
| 03.06.2025 | 83,98 | 85,39 | 83,57 | 85,33 | 1,58% | 3,00 |
| 02.06.2025 | 84,16 | 84,27 | 82,91 | 84,00 | -0,94% | 19,00 |
| 30.05.2025 | 85,61 | 85,86 | 84,35 | 84,79 | -0,64% | 80,00 |
| 29.05.2025 | 87,55 | 87,55 | 84,57 | 85,34 | -0,39% | 56,00 |
| 28.05.2025 | 86,02 | 87,32 | 85,53 | 85,67 | -0,30% | 479,00 |
| 27.05.2025 | 85,34 | 86,11 | 84,25 | 85,93 | 0,48% | 39,00 |
| 26.05.2025 | 85,12 | 85,59 | 84,98 | 85,52 | 1,12% | - |
| 23.05.2025 | 84,91 | 85,27 | 83,55 | 84,57 | -0,90% | 2,00 |
| 22.05.2025 | 84,45 | 85,77 | 83,98 | 85,34 | 1,08% | 53,00 |
| 21.05.2025 | 85,88 | 85,95 | 84,35 | 84,42 | -2,51% | - |
| 20.05.2025 | 87,03 | 87,39 | 86,29 | 86,59 | -0,89% | 2,00 |
| 19.05.2025 | 86,63 | 87,78 | 85,54 | 87,37 | -0,84% | 156,00 |
| 16.05.2025 | 87,47 | 88,57 | 87,28 | 88,11 | 0,42% | - |
| 15.05.2025 | 86,97 | 88,24 | 86,53 | 87,74 | 0,37% | 346,00 |
| 14.05.2025 | 87,48 | 87,65 | 86,58 | 87,42 | -0,08% | 31,00 |
| 13.05.2025 | 86,09 | 87,96 | 85,93 | 87,49 | 1,13% | 17,00 |
| 12.05.2025 | 84,85 | 87,53 | 84,74 | 86,52 | 3,82% | 18,00 |
| 09.05.2025 | 83,81 | 83,99 | 83,21 | 83,34 | -0,51% | 44,00 |
| 08.05.2025 | 81,56 | 84,47 | 81,32 | 83,76 | 3,55% | 101,00 |
| 07.05.2025 | 80,24 | 81,78 | 79,97 | 80,89 | 1,39% | 6,00 |
| 06.05.2025 | 79,67 | 80,41 | 78,93 | 79,78 | -0,31% | 10,00 |
| 05.05.2025 | 79,65 | 80,84 | 79,04 | 80,03 | -0,02% | 73,00 |
| 02.05.2025 | 78,36 | 80,45 | 78,09 | 80,05 | 2,83% | 791,00 |
| 30.04.2025 | 77,51 | 77,96 | 75,46 | 77,85 | -0,03% | 39,00 |
| 29.04.2025 | 76,96 | 77,89 | 76,27 | 77,87 | 1,56% | 29,00 |
| 28.04.2025 | 76,42 | 78,01 | 76,19 | 76,68 | -0,27% | 43,00 |
| 25.04.2025 | 77,64 | 77,79 | 76,70 | 76,88 | -0,03% | 162,00 |
| 24.04.2025 | 75,21 | 77,40 | 74,58 | 76,91 | 1,66% | 2,00 |
| 23.04.2025 | 74,93 | 77,69 | 74,69 | 75,65 | 3,18% | 516,00 |
| 22.04.2025 | 69,78 | 73,81 | 69,75 | 73,32 | 2,37% | 40,00 |
| 17.04.2025 | 70,68 | 73,07 | 66,32 | 71,62 | 2,37% | 55,00 |
| 16.04.2025 | 70,98 | 71,98 | 68,97 | 69,96 | -2,95% | 170,00 |
| 15.04.2025 | 71,16 | 73,08 | 71,02 | 72,09 | 1,05% | 47,00 |
| 14.04.2025 | 70,09 | 72,01 | 69,95 | 71,34 | 1,90% | 37,00 |
| 11.04.2025 | 70,67 | 70,97 | 67,70 | 70,01 | -0,68% | 2,00 |
| 10.04.2025 | 74,98 | 75,24 | 68,15 | 70,49 | -6,61% | 100,00 |
| 09.04.2025 | 66,81 | 76,07 | 66,47 | 75,48 | 9,85% | 588,00 |
| 08.04.2025 | 70,72 | 73,45 | 67,62 | 68,71 | -1,75% | 190,00 |
| 07.04.2025 | 67,22 | 72,11 | 65,38 | 69,93 | 0,42% | 656,00 |
| 04.04.2025 | 74,52 | 74,90 | 68,75 | 69,64 | -7,06% | 926,00 |
| 03.04.2025 | 79,99 | 80,18 | 73,94 | 74,93 | -9,30% | - |
| 02.04.2025 | 82,18 | 83,05 | 81,26 | 82,61 | 0,44% | 59,00 |
| 01.04.2025 | 81,83 | 82,82 | 80,92 | 82,25 | -0,73% | 184,00 |
| 31.03.2025 | 82,14 | 83,35 | 80,69 | 82,86 | 0,84% | 361,00 |
| 28.03.2025 | 85,00 | 85,18 | 81,64 | 82,17 | -3,35% | 12,00 |
| 27.03.2025 | 86,18 | 86,34 | 84,02 | 85,01 | -1,34% | 33,00 |
| 26.03.2025 | 85,65 | 86,88 | 85,63 | 86,17 | 0,70% | 213,00 |
| 25.03.2025 | 85,90 | 86,45 | 85,51 | 85,57 | -0,51% | 46,00 |
| 24.03.2025 | 84,11 | 86,19 | 84,05 | 86,01 | 2,63% | 147,00 |
| 21.03.2025 | 83,55 | 84,08 | 82,10 | 83,81 | 0,47% | 120,00 |
| 20.03.2025 | 83,02 | 83,91 | 82,49 | 83,42 | 0,65% | 3,00 |
| 19.03.2025 | 80,72 | 83,30 | 80,58 | 82,88 | 2,94% | - |
| 18.03.2025 | 80,28 | 80,83 | 79,89 | 80,51 | 0,18% | 18,00 |
| 17.03.2025 | 79,48 | 80,87 | 79,24 | 80,36 | 0,63% | 81,00 |
| 14.03.2025 | 78,20 | 80,08 | 77,74 | 79,86 | 2,87% | - |
| 13.03.2025 | 79,02 | 79,90 | 77,38 | 77,63 | -1,72% | 293,00 |
| 12.03.2025 | 78,76 | 79,88 | 77,04 | 78,99 | 0,55% | 734,00 |
| 11.03.2025 | 80,09 | 80,11 | 78,04 | 78,56 | -1,99% | 40,00 |
| 10.03.2025 | 82,43 | 82,49 | 78,68 | 80,15 | -3,07% | 71,00 |
| 07.03.2025 | 83,06 | 83,27 | 80,57 | 82,69 | -0,65% | 34,00 |
| 06.03.2025 | 85,67 | 85,70 | 82,03 | 83,23 | -3,06% | 35,00 |
| 05.03.2025 | 86,73 | 86,75 | 84,80 | 85,86 | -0,64% | 153,00 |