83,320€
-0,53%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 92,63 | 92,65 | 86,14 | 86,42 | -6,50% | 273,00 |
| 03.03.2025 | 95,46 | 95,89 | 92,02 | 92,42 | -3,58% | 106,00 |
| 28.02.2025 | 93,81 | 95,86 | 93,78 | 95,86 | 2,37% | 87,00 |
| 27.02.2025 | 93,11 | 95,18 | 92,88 | 93,64 | 0,95% | 2,00 |
| 26.02.2025 | 92,85 | 93,93 | 92,29 | 92,76 | 0,24% | 190,00 |
| 25.02.2025 | 94,13 | 94,54 | 91,85 | 92,54 | -1,78% | 65,00 |
| 24.02.2025 | 94,41 | 95,44 | 93,35 | 94,21 | -0,19% | 5,00 |
| 21.02.2025 | 94,97 | 96,24 | 94,31 | 94,39 | -0,55% | 84,00 |
| 20.02.2025 | 95,49 | 96,36 | 93,32 | 94,91 | -0,88% | 123,00 |
| 19.02.2025 | 96,13 | 96,60 | 95,12 | 95,75 | -0,36% | 105,00 |
| 18.02.2025 | 95,57 | 96,66 | 94,44 | 96,10 | 1,05% | 101,00 |
| 17.02.2025 | 94,40 | 95,32 | 94,40 | 95,10 | 0,59% | 303,00 |
| 14.02.2025 | 94,80 | 95,75 | 94,14 | 94,55 | -0,16% | 14,00 |
| 13.02.2025 | 94,31 | 95,40 | 93,80 | 94,70 | 0,20% | 185,00 |
| 12.02.2025 | 95,17 | 95,69 | 93,67 | 94,52 | -0,70% | 26,00 |
| 11.02.2025 | 94,92 | 95,20 | 93,79 | 95,19 | 0,08% | - |
| 10.02.2025 | 96,82 | 97,09 | 94,75 | 95,11 | -1,19% | 117,00 |
| 07.02.2025 | 95,93 | 96,81 | 95,69 | 96,25 | 0,53% | 228,00 |
| 06.02.2025 | 95,75 | 96,71 | 95,61 | 95,74 | 0,25% | 25,00 |
| 05.02.2025 | 94,41 | 95,84 | 94,19 | 95,50 | 0,74% | 165,00 |
| 04.02.2025 | 94,96 | 95,91 | 94,54 | 94,80 | -0,57% | - |
| 03.02.2025 | 97,75 | 98,58 | 94,95 | 95,35 | -2,68% | 121,00 |
| 31.01.2025 | 98,59 | 99,05 | 97,56 | 97,97 | -0,21% | 110,00 |
| 30.01.2025 | 96,99 | 98,76 | 96,60 | 98,18 | 1,33% | 281,00 |
| 29.01.2025 | 96,17 | 98,60 | 96,04 | 96,90 | 0,50% | 144,00 |
| 28.01.2025 | 95,64 | 96,69 | 95,35 | 96,42 | 1,00% | 122,00 |
| 27.01.2025 | 93,95 | 95,50 | 93,44 | 95,47 | 1,09% | 218,00 |
| 24.01.2025 | 93,23 | 95,09 | 92,66 | 94,44 | 0,80% | 7,00 |
| 23.01.2025 | 93,31 | 94,50 | 93,07 | 93,69 | 0,39% | 38,00 |
| 22.01.2025 | 95,14 | 95,33 | 93,03 | 93,32 | -1,68% | 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 |