94,490€
-0,45%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 95,14 | 95,33 | 94,29 | 94,47 | -0,47% | 360,00 |
| 21.01.2025 | 94,43 | 95,97 | 93,49 | 94,92 | 0,90% | 61,00 |
| 20.01.2025 | 94,74 | 94,92 | 93,95 | 94,07 | -0,94% | 27,00 |
| 17.01.2025 | 98,06 | 98,30 | 92,26 | 94,97 | -2,64% | 133,00 |
| 16.01.2025 | 97,08 | 97,55 | 96,37 | 97,55 | 0,79% | 62,00 |
| 15.01.2025 | 92,77 | 96,90 | 92,60 | 96,78 | 4,50% | 92,00 |
| 14.01.2025 | 92,28 | 93,08 | 91,98 | 92,61 | 0,18% | 304,00 |
| 13.01.2025 | 91,79 | 92,49 | 91,01 | 92,44 | 0,72% | 45,00 |
| 10.01.2025 | 94,88 | 95,11 | 91,56 | 91,78 | -3,13% | 35,00 |
| 09.01.2025 | 94,76 | 94,98 | 94,55 | 94,75 | 0,12% | 1,00 |
| 08.01.2025 | 94,55 | 95,07 | 93,99 | 94,64 | 0,19% | 82,00 |
| 07.01.2025 | 94,59 | 95,56 | 93,94 | 94,46 | -0,20% | 5,00 |
| 06.01.2025 | 94,69 | 96,27 | 93,84 | 94,65 | -0,15% | 172,00 |
| 03.01.2025 | 95,48 | 95,63 | 93,94 | 94,79 | -0,66% | 44,00 |
| 02.01.2025 | 94,13 | 96,60 | 93,86 | 95,42 | 1,98% | 139,00 |
| 30.12.2024 | 94,26 | 94,51 | 93,48 | 93,57 | -0,98% | 34,00 |
| 27.12.2024 | 95,58 | 95,67 | 94,25 | 94,50 | 0,15% | 45,00 |
| 23.12.2024 | 94,15 | 94,70 | 93,32 | 94,35 | 0,23% | 78,00 |
| 20.12.2024 | 91,94 | 94,45 | 91,14 | 94,13 | 2,32% | 144,00 |
| 19.12.2024 | 91,37 | 93,12 | 91,22 | 92,00 | 0,43% | 182,00 |
| 18.12.2024 | 94,08 | 94,79 | 91,47 | 91,61 | -2,65% | 37,00 |
| 17.12.2024 | 95,74 | 96,15 | 93,85 | 94,11 | -1,91% | 227,00 |
| 16.12.2024 | 95,64 | 96,51 | 95,01 | 95,94 | 0,24% | 75,00 |
| 13.12.2024 | 96,18 | 96,49 | 94,90 | 95,72 | -0,47% | 71,00 |
| 12.12.2024 | 94,24 | 96,48 | 94,05 | 96,17 | 1,85% | 14,00 |
| 11.12.2024 | 95,05 | 96,95 | 93,97 | 94,42 | -0,53% | 214,00 |
| 10.12.2024 | 94,14 | 94,92 | 93,34 | 94,92 | 0,90% | 1,00 |
| 09.12.2024 | 93,26 | 96,00 | 93,13 | 94,08 | 1,07% | 115,00 |
| 06.12.2024 | 93,18 | 93,68 | 92,20 | 93,08 | -0,03% | 39,00 |
| 05.12.2024 | 92,61 | 94,45 | 92,03 | 93,11 | 0,64% | 209,00 |
| 04.12.2024 | 93,15 | 93,64 | 91,88 | 92,52 | -0,56% | 34,00 |
| 03.12.2024 | 93,55 | 94,69 | 92,97 | 93,04 | -0,33% | 997,00 |
| 02.12.2024 | 93,41 | 94,44 | 93,30 | 93,35 | 0,30% | 11,00 |
| 29.11.2024 | 93,66 | 94,31 | 93,01 | 93,07 | -0,82% | 27,00 |
| 28.11.2024 | 93,76 | 94,01 | 93,66 | 93,84 | 0,37% | 33,00 |
| 27.11.2024 | 94,33 | 94,33 | 93,14 | 93,49 | -0,89% | 55,00 |
| 26.11.2024 | 94,34 | 94,48 | 93,38 | 94,33 | 0,20% | 334,00 |
| 25.11.2024 | 93,56 | 94,74 | 93,12 | 94,15 | 0,68% | 22,00 |
| 22.11.2024 | 92,07 | 93,95 | 91,88 | 93,51 | 1,61% | 70,00 |
| 21.11.2024 | 90,36 | 92,27 | 90,21 | 92,03 | 1,85% | - |
| 20.11.2024 | 89,67 | 90,52 | 89,61 | 90,36 | 0,88% | 112,00 |
| 19.11.2024 | 90,79 | 91,11 | 89,37 | 89,57 | -1,19% | - |
| 18.11.2024 | 90,64 | 90,90 | 89,92 | 90,65 | -0,19% | 118,00 |
| 15.11.2024 | 91,01 | 92,00 | 88,61 | 90,82 | 1,64% | 94,00 |
| 14.11.2024 | 90,09 | 91,80 | 89,32 | 89,36 | -0,88% | 181,00 |
| 13.11.2024 | 89,41 | 91,19 | 89,16 | 90,15 | 0,57% | - |
| 12.11.2024 | 90,71 | 91,34 | 89,64 | 89,64 | -1,02% | 341,00 |
| 11.11.2024 | 88,55 | 91,01 | 88,54 | 90,56 | 2,48% | 166,00 |
| 08.11.2024 | 88,27 | 88,70 | 87,71 | 88,37 | 0,33% | 139,00 |
| 07.11.2024 | 90,26 | 90,32 | 88,07 | 88,08 | -2,23% | 63,00 |
| 06.11.2024 | 88,10 | 92,32 | 87,91 | 90,09 | 5,96% | 950,00 |
| 05.11.2024 | 84,92 | 85,48 | 84,47 | 85,02 | 0,21% | 66,00 |
| 04.11.2024 | 85,17 | 85,33 | 84,51 | 84,85 | -0,93% | 96,00 |
| 01.11.2024 | 85,39 | 86,34 | 85,29 | 85,64 | 0,30% | 39,00 |
| 31.10.2024 | 85,34 | 86,21 | 84,90 | 85,38 | -0,25% | 72,00 |
| 30.10.2024 | 85,75 | 86,80 | 85,30 | 85,59 | -0,32% | - |
| 29.10.2024 | 85,98 | 86,83 | 85,75 | 85,87 | -0,14% | 21,00 |
| 28.10.2024 | 84,03 | 86,51 | 83,55 | 85,99 | 2,64% | 131,00 |
| 25.10.2024 | 84,86 | 85,54 | 83,73 | 83,78 | -1,30% | 6,00 |
| 24.10.2024 | 84,58 | 85,16 | 84,47 | 84,88 | 0,17% | 1,00 |
| 23.10.2024 | 82,94 | 84,91 | 82,89 | 84,74 | 1,83% | 380,00 |
| 22.10.2024 | 83,21 | 83,45 | 82,72 | 83,22 | -0,20% | 28,00 |
| 21.10.2024 | 84,16 | 84,40 | 82,97 | 83,38 | -0,90% | 1,00 |
| 18.10.2024 | 85,34 | 85,49 | 83,97 | 84,14 | -1,55% | 1.030,00 |
| 17.10.2024 | 85,48 | 86,23 | 85,14 | 85,46 | 0,03% | - |
| 16.10.2024 | 84,26 | 86,06 | 84,16 | 85,44 | 1,18% | 308,00 |
| 15.10.2024 | 83,60 | 86,71 | 81,92 | 84,44 | 1,10% | 73,00 |
| 14.10.2024 | 82,18 | 83,60 | 82,06 | 83,52 | 1,74% | 280,00 |
| 11.10.2024 | 81,68 | 83,02 | 81,40 | 82,09 | 0,51% | 120,00 |
| 10.10.2024 | 81,17 | 82,23 | 80,93 | 81,68 | 0,50% | - |
| 09.10.2024 | 80,62 | 81,42 | 80,55 | 81,27 | 0,63% | 10,00 |
| 08.10.2024 | 79,63 | 80,93 | 79,46 | 80,77 | 1,33% | 47,00 |
| 07.10.2024 | 79,56 | 80,05 | 78,96 | 79,71 | 0,18% | 342,00 |
| 04.10.2024 | 78,00 | 79,78 | 77,91 | 79,57 | 2,24% | - |
| 03.10.2024 | 77,84 | 78,09 | 77,06 | 77,83 | 0,03% | 75,00 |
| 02.10.2024 | 78,11 | 79,08 | 77,64 | 77,81 | -0,64% | 87,00 |
| 01.10.2024 | 78,67 | 79,17 | 77,98 | 78,31 | -1,60% | 76,00 |
| 30.09.2024 | 79,15 | 79,64 | 78,14 | 79,58 | 0,70% | 176,00 |
| 27.09.2024 | 78,98 | 80,03 | 78,61 | 79,03 | 0,17% | - |
| 26.09.2024 | 79,65 | 80,06 | 78,86 | 78,89 | -0,84% | 233,00 |
| 25.09.2024 | 79,17 | 79,90 | 78,82 | 79,56 | -0,01% | 37,00 |
| 24.09.2024 | 80,16 | 80,30 | 79,35 | 79,57 | -0,73% | - |
| 23.09.2024 | 79,40 | 80,38 | 79,26 | 80,15 | 1,08% | 16,00 |
| 20.09.2024 | 79,87 | 80,11 | 78,61 | 79,30 | -0,89% | - |
| 19.09.2024 | 78,81 | 80,11 | 78,53 | 80,01 | 1,85% | 144,00 |
| 18.09.2024 | 78,05 | 79,08 | 77,88 | 78,56 | 0,71% | - |
| 17.09.2024 | 76,76 | 78,37 | 76,71 | 78,01 | 1,55% | 102,00 |
| 16.09.2024 | 75,05 | 77,26 | 74,81 | 76,82 | 2,19% | 81,00 |
| 13.09.2024 | 74,49 | 76,05 | 74,46 | 75,17 | 0,66% | 36,00 |
| 12.09.2024 | 75,14 | 75,40 | 74,22 | 74,68 | -0,49% | 15,00 |
| 11.09.2024 | 75,10 | 75,43 | 73,19 | 75,05 | -0,60% | 27,00 |
| 10.09.2024 | 75,66 | 76,12 | 74,49 | 75,50 | -0,40% | 10,00 |
| 09.09.2024 | 75,40 | 76,83 | 74,72 | 75,80 | 0,96% | 426,00 |
| 06.09.2024 | 76,67 | 77,75 | 74,75 | 75,08 | -2,00% | - |
| 05.09.2024 | 77,50 | 78,04 | 76,49 | 76,61 | -1,21% | 30,00 |
| 04.09.2024 | 77,47 | 78,84 | 76,95 | 77,55 | -0,33% | 27,00 |
| 03.09.2024 | 78,66 | 78,98 | 77,49 | 77,81 | -1,14% | - |
| 02.09.2024 | 78,81 | 78,85 | 78,49 | 78,71 | -0,25% | 34,00 |
| 30.08.2024 | 77,62 | 78,96 | 77,41 | 78,91 | 1,75% | 31,00 |
| 29.08.2024 | 76,32 | 77,98 | 76,11 | 77,55 | 1,65% | 110,00 |