96,660€
0,03%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 96,73 | 96,75 | 96,57 | 96,67 | 0,04% | - |
| 01.10.2025 | 97,47 | 97,98 | 96,12 | 96,63 | -2,46% | 9,00 |
| 30.09.2025 | 99,88 | 100,55 | 97,70 | 99,07 | -0,92% | - |
| 29.09.2025 | 98,93 | 100,02 | 98,52 | 99,98 | 1,15% | 61,00 |
| 26.09.2025 | 97,82 | 99,24 | 97,76 | 98,85 | 0,89% | 1,00 |
| 25.09.2025 | 96,23 | 98,21 | 95,81 | 97,97 | 1,65% | 10,00 |
| 24.09.2025 | 95,81 | 96,88 | 95,72 | 96,38 | 1,26% | - |
| 23.09.2025 | 96,02 | 97,66 | 95,13 | 95,18 | -0,92% | 3,00 |
| 22.09.2025 | 96,60 | 96,61 | 95,22 | 96,07 | -0,36% | 81,00 |
| 19.09.2025 | 96,16 | 96,70 | 95,80 | 96,42 | 0,34% | - |
| 18.09.2025 | 95,08 | 96,45 | 94,83 | 96,09 | 1,87% | 88,00 |
| 17.09.2025 | 93,19 | 94,64 | 93,12 | 94,33 | 1,28% | 106,00 |
| 16.09.2025 | 95,30 | 95,31 | 93,12 | 93,14 | -1,99% | - |
| 15.09.2025 | 95,95 | 96,65 | 94,97 | 95,04 | -0,81% | 15,00 |
| 12.09.2025 | 96,30 | 96,62 | 95,46 | 95,81 | 1,10% | 50,00 |
| 11.09.2025 | 94,77 | 95,15 | 94,56 | 94,77 | -0,54% | 1,00 |
| 10.09.2025 | 95,95 | 96,32 | 94,65 | 95,28 | -0,59% | 112,00 |
| 09.09.2025 | 94,89 | 96,64 | 94,69 | 95,85 | 0,89% | 166,00 |
| 08.09.2025 | 96,44 | 96,71 | 94,31 | 95,00 | -1,44% | 84,00 |
| 05.09.2025 | 98,66 | 98,75 | 95,32 | 96,39 | -1,54% | 1,00 |
| 04.09.2025 | 97,03 | 98,03 | 96,97 | 97,90 | 1,03% | 1,00 |
| 03.09.2025 | 97,36 | 97,80 | 95,58 | 96,90 | -0,41% | 65,00 |
| 02.09.2025 | 98,21 | 98,40 | 95,98 | 97,30 | -1,10% | 101,00 |
| 01.09.2025 | 98,08 | 98,41 | 97,83 | 98,39 | 0,12% | 13,00 |
| 29.08.2025 | 98,68 | 99,14 | 97,84 | 98,27 | -0,35% | 31,00 |
| 28.08.2025 | 98,59 | 98,91 | 97,96 | 98,61 | -0,18% | 5,00 |
| 27.08.2025 | 99,74 | 100,30 | 98,74 | 98,79 | -0,73% | - |
| 26.08.2025 | 98,70 | 99,54 | 98,04 | 99,52 | 0,54% | - |
| 25.08.2025 | 98,66 | 99,45 | 98,36 | 98,98 | 0,48% | 5,00 |
| 22.08.2025 | 96,93 | 98,60 | 96,55 | 98,51 | 1,84% | - |
| 21.08.2025 | 96,10 | 97,02 | 95,58 | 96,73 | 0,78% | - |
| 20.08.2025 | 95,22 | 96,25 | 94,62 | 95,98 | 0,54% | - |
| 19.08.2025 | 95,22 | 95,93 | 94,82 | 95,46 | 0,20% | 1,00 |
| 18.08.2025 | 95,03 | 95,38 | 94,52 | 95,27 | 0,41% | 21,00 |
| 15.08.2025 | 97,64 | 97,67 | 94,78 | 94,88 | -2,68% | 36,00 |
| 14.08.2025 | 95,13 | 97,63 | 94,96 | 97,50 | 2,31% | 105,00 |
| 13.08.2025 | 95,35 | 96,14 | 94,01 | 95,30 | -0,14% | - |
| 12.08.2025 | 94,54 | 95,68 | 94,48 | 95,43 | 0,79% | 93,00 |
| 11.08.2025 | 95,29 | 96,10 | 94,32 | 94,68 | -0,93% | 30,00 |
| 08.08.2025 | 94,38 | 96,02 | 94,32 | 95,57 | 1,38% | 55,00 |
| 07.08.2025 | 95,10 | 95,77 | 94,19 | 94,26 | -0,78% | 5,00 |
| 06.08.2025 | 95,39 | 95,56 | 94,61 | 95,01 | -0,11% | 26,00 |
| 05.08.2025 | 95,27 | 95,76 | 94,19 | 95,11 | 0,22% | 1,00 |
| 04.08.2025 | 94,20 | 95,06 | 94,10 | 94,90 | 1,10% | - |
| 01.08.2025 | 97,54 | 97,56 | 92,79 | 93,87 | -4,05% | 563,00 |
| 31.07.2025 | 99,79 | 99,96 | 97,54 | 97,83 | -1,19% | 202,00 |
| 30.07.2025 | 98,18 | 99,56 | 97,92 | 99,01 | 0,91% | 90,00 |
| 29.07.2025 | 97,29 | 98,54 | 97,15 | 98,12 | 1,18% | 37,00 |
| 28.07.2025 | 96,63 | 97,28 | 96,26 | 96,98 | 0,82% | 19,00 |
| 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% | - |