93,610€
1,72%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 76,71 | 77,18 | 75,90 | 76,29 | -0,24% | 105,00 |
| 27.08.2024 | 75,74 | 76,71 | 75,48 | 76,48 | 0,94% | - |
| 26.08.2024 | 75,13 | 76,23 | 75,00 | 75,76 | 0,76% | 43,00 |
| 23.08.2024 | 74,34 | 75,39 | 74,31 | 75,19 | 1,26% | 11,00 |
| 22.08.2024 | 72,52 | 74,34 | 72,45 | 74,26 | 2,56% | - |
| 21.08.2024 | 72,40 | 72,72 | 72,01 | 72,40 | 0,04% | 45,00 |
| 20.08.2024 | 73,15 | 73,36 | 72,22 | 72,37 | -0,96% | 41,00 |
| 19.08.2024 | 73,46 | 73,96 | 72,96 | 73,08 | -0,71% | 1,00 |
| 16.08.2024 | 73,47 | 73,67 | 72,68 | 73,60 | 0,24% | 135,00 |
| 15.08.2024 | 71,87 | 73,69 | 71,60 | 73,43 | 2,34% | 154,00 |
| 14.08.2024 | 71,76 | 71,90 | 71,07 | 71,75 | 0,03% | 200,00 |
| 13.08.2024 | 71,01 | 71,99 | 70,75 | 71,72 | 1,23% | 14,00 |
| 12.08.2024 | 71,64 | 71,97 | 70,63 | 70,85 | -1,09% | 58,00 |
| 09.08.2024 | 71,22 | 71,74 | 70,75 | 71,63 | 0,51% | 4,00 |
| 08.08.2024 | 69,85 | 71,87 | 69,59 | 71,27 | 1,92% | - |
| 07.08.2024 | 71,15 | 73,08 | 69,93 | 69,93 | -1,05% | 219,00 |
| 06.08.2024 | 71,24 | 71,61 | 70,35 | 70,67 | 0,50% | 163,00 |
| 05.08.2024 | 73,30 | 73,44 | 70,19 | 70,32 | -5,01% | 140,00 |
| 02.08.2024 | 76,79 | 77,04 | 72,44 | 74,03 | -4,35% | 550,00 |
| 01.08.2024 | 78,71 | 79,17 | 76,87 | 77,40 | -1,45% | 152,00 |
| 31.07.2024 | 79,20 | 79,63 | 78,49 | 78,54 | -0,96% | - |
| 30.07.2024 | 78,49 | 79,76 | 78,36 | 79,30 | 1,12% | - |
| 29.07.2024 | 78,85 | 79,15 | 78,27 | 78,42 | -0,12% | 529,00 |
| 26.07.2024 | 78,42 | 79,09 | 78,15 | 78,52 | 0,33% | - |
| 25.07.2024 | 76,65 | 78,64 | 76,31 | 78,26 | 2,25% | 60,00 |
| 24.07.2024 | 77,07 | 77,85 | 76,46 | 76,54 | -0,66% | - |
| 23.07.2024 | 77,06 | 78,05 | 76,93 | 77,05 | -0,03% | 3,00 |
| 22.07.2024 | 77,65 | 78,05 | 76,60 | 77,07 | -0,66% | 130,00 |
| 19.07.2024 | 77,50 | 78,01 | 77,03 | 77,58 | 0,22% | 219,00 |
| 18.07.2024 | 78,17 | 79,03 | 77,00 | 77,41 | -0,60% | 400,00 |
| 17.07.2024 | 77,61 | 77,96 | 76,47 | 77,88 | 0,25% | 903,00 |
| 16.07.2024 | 72,58 | 77,72 | 71,85 | 77,68 | 7,41% | 243,00 |
| 15.07.2024 | 72,28 | 72,78 | 71,85 | 72,32 | 0,47% | 5,00 |
| 12.07.2024 | 70,49 | 72,85 | 70,19 | 71,98 | 2,20% | 20,00 |
| 11.07.2024 | 69,66 | 70,57 | 69,31 | 70,43 | 1,05% | 10,00 |
| 10.07.2024 | 68,74 | 69,74 | 68,56 | 69,70 | 1,31% | - |
| 09.07.2024 | 67,86 | 69,29 | 67,39 | 68,80 | 1,55% | - |
| 08.07.2024 | 67,94 | 68,13 | 66,60 | 67,75 | -0,47% | 4,00 |