156,250€
0,06%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 156,23 | 157,58 | 154,77 | 156,23 | -0,03% | 236,00 |
| 08.10.2026 | 155,38 | 156,63 | 154,25 | 156,27 | 0,68% | 34,00 |
| 07.10.2026 | 156,50 | 157,35 | 152,93 | 155,23 | -0,46% | 210,00 |
| 06.10.2026 | 157,35 | 157,63 | 154,48 | 155,95 | -0,91% | 19,00 |
| 05.10.2026 | 157,08 | 158,30 | 155,40 | 157,38 | 0,66% | 126,00 |
| 02.10.2026 | 155,63 | 157,00 | 154,60 | 156,35 | 0,72% | 65,00 |
| 01.10.2026 | 154,50 | 156,85 | 150,75 | 155,23 | 0,60% | 378,00 |
| 30.09.2026 | 156,98 | 157,60 | 154,30 | 154,30 | -1,42% | 91,00 |
| 29.09.2026 | 157,85 | 159,35 | 155,70 | 156,52 | -1,35% | 33,00 |
| 28.09.2026 | 158,83 | 159,45 | 157,80 | 158,68 | -0,35% | 45,00 |
| 25.09.2026 | 159,40 | 160,25 | 157,60 | 159,23 | 0,17% | 41,00 |
| 24.09.2026 | 157,48 | 160,02 | 156,65 | 158,95 | 0,36% | 251,00 |
| 23.09.2026 | 157,88 | 160,45 | 157,20 | 158,38 | 0,33% | 22,00 |
| 22.09.2026 | 160,77 | 161,13 | 154,58 | 157,85 | -2,18% | 73,00 |
| 21.09.2026 | 160,13 | 161,43 | 159,00 | 161,38 | 1,81% | 147,00 |
| 18.09.2026 | 159,93 | 160,13 | 157,40 | 158,50 | -0,74% | 91,00 |
| 17.09.2026 | 160,38 | 161,18 | 158,60 | 159,68 | 0,58% | 13,00 |
| 16.09.2026 | 160,70 | 162,18 | 157,45 | 158,75 | -1,04% | 66,00 |
| 15.09.2026 | 162,75 | 163,30 | 157,33 | 160,43 | -1,63% | 493,00 |
| 14.09.2026 | 166,43 | 167,55 | 161,23 | 163,08 | -2,12% | 409,00 |
| 11.09.2026 | 165,30 | 167,52 | 164,58 | 166,60 | 1,02% | 1,00 |
| 10.09.2026 | 165,25 | 165,93 | 164,30 | 164,93 | -0,68% | - |
| 09.09.2026 | 165,05 | 166,25 | 162,83 | 166,05 | 0,03% | 30,00 |
| 08.09.2026 | 166,70 | 167,55 | 164,33 | 166,00 | -0,45% | 54,00 |
| 07.09.2026 | 167,15 | 167,95 | 166,05 | 166,75 | -0,25% | 46,00 |
| 04.09.2026 | 166,90 | 168,30 | 165,75 | 167,18 | 0,35% | 23,00 |
| 03.09.2026 | 163,90 | 167,35 | 163,58 | 166,60 | 1,18% | 7,00 |
| 02.09.2026 | 162,00 | 166,27 | 161,70 | 164,65 | 1,39% | - |
| 01.09.2026 | 165,00 | 165,90 | 161,20 | 162,40 | -1,41% | 15,00 |
| 31.08.2026 | 166,43 | 167,50 | 164,73 | 164,73 | -1,38% | 942,00 |
| 28.08.2026 | 165,77 | 167,30 | 165,10 | 167,02 | 0,74% | 5,00 |
| 27.08.2026 | 166,50 | 168,15 | 165,02 | 165,80 | -0,21% | 11,00 |
| 26.08.2026 | 165,27 | 166,95 | 164,15 | 166,15 | 0,54% | 186,00 |
| 25.08.2026 | 164,08 | 165,35 | 162,70 | 165,25 | 0,89% | 31,00 |
| 24.08.2026 | 159,93 | 163,93 | 159,73 | 163,80 | 2,30% | 30,00 |
| 21.08.2026 | 156,63 | 160,30 | 156,00 | 160,13 | 2,14% | 48,00 |
| 20.08.2026 | 159,25 | 160,63 | 156,77 | 156,77 | -1,35% | 33,00 |
| 19.08.2026 | 165,58 | 166,20 | 158,77 | 158,93 | -4,32% | 88,00 |
| 18.08.2026 | 166,20 | 166,95 | 164,95 | 166,10 | -0,52% | 105,00 |
| 17.08.2026 | 165,85 | 168,60 | 165,00 | 166,98 | 0,88% | 79,00 |
| 14.08.2026 | 164,70 | 165,90 | 163,75 | 165,52 | 0,39% | 396,00 |
| 13.08.2026 | 165,18 | 166,08 | 164,02 | 164,88 | 0,18% | 10,00 |
| 12.08.2026 | 162,30 | 164,70 | 162,20 | 164,58 | 1,54% | 612,00 |
| 11.08.2026 | 161,83 | 163,55 | 161,33 | 162,08 | 0,54% | 120,00 |
| 10.08.2026 | 159,35 | 162,00 | 159,10 | 161,20 | 0,96% | 96,00 |
| 07.08.2026 | 160,48 | 161,60 | 157,75 | 159,68 | -0,50% | 249,00 |
| 06.08.2026 | 162,30 | 163,75 | 160,45 | 160,48 | -1,03% | 5,00 |
| 05.08.2026 | 161,25 | 163,38 | 160,55 | 162,15 | 0,75% | 28,00 |
| 04.08.2026 | 160,08 | 162,60 | 159,10 | 160,95 | 0,81% | 78,00 |
| 03.08.2026 | 160,58 | 161,40 | 157,30 | 159,65 | -0,41% | 28,00 |
| 31.07.2026 | 159,70 | 161,38 | 159,23 | 160,30 | 1,10% | 39,00 |
| 30.07.2026 | 154,08 | 158,63 | 153,30 | 158,55 | 1,63% | 51,00 |
| 29.07.2026 | 159,98 | 162,35 | 155,45 | 156,00 | -2,64% | 99,00 |
| 28.07.2026 | 161,88 | 163,40 | 158,52 | 160,23 | -1,07% | 69,00 |
| 27.07.2026 | 164,08 | 164,60 | 160,25 | 161,95 | -0,40% | 215,00 |
| 24.07.2026 | 161,80 | 163,70 | 160,40 | 162,60 | 0,42% | 164,00 |
| 23.07.2026 | 161,73 | 163,60 | 160,80 | 161,93 | -0,26% | 63,00 |
| 22.07.2026 | 160,38 | 162,55 | 159,70 | 162,35 | 0,62% | 68,00 |
| 21.07.2026 | 159,95 | 162,20 | 159,63 | 161,35 | 0,80% | 117,00 |
| 20.07.2026 | 159,48 | 162,40 | 158,88 | 160,08 | 0,50% | 43,00 |
| 17.07.2026 | 160,93 | 162,25 | 156,98 | 159,27 | -1,32% | 241,00 |
| 16.07.2026 | 162,75 | 166,93 | 158,80 | 161,40 | -0,89% | 41,00 |
| 15.07.2026 | 161,75 | 162,88 | 160,02 | 162,85 | 1,16% | 83,00 |
| 14.07.2026 | 156,50 | 161,35 | 155,88 | 160,98 | 2,93% | 393,00 |
| 13.07.2026 | 157,15 | 158,33 | 155,43 | 156,40 | -1,37% | 31,00 |
| 10.07.2026 | 157,25 | 159,13 | 156,02 | 158,58 | 0,14% | 179,00 |
| 09.07.2026 | 155,77 | 160,30 | 155,23 | 158,35 | 2,05% | 117,00 |
| 08.07.2026 | 157,55 | 157,55 | 152,93 | 155,18 | -1,83% | 99,00 |
| 07.07.2026 | 153,50 | 158,40 | 153,27 | 158,08 | 2,88% | 515,00 |
| 06.07.2026 | 149,77 | 153,73 | 149,70 | 153,65 | 2,60% | 233,00 |
| 03.07.2026 | 149,70 | 150,10 | 149,35 | 149,75 | 1,15% | 1,00 |
| 02.07.2026 | 149,10 | 149,98 | 146,95 | 148,05 | -1,09% | 11,00 |
| 01.07.2026 | 147,65 | 151,27 | 147,38 | 149,68 | 0,86% | 36,00 |
| 30.06.2026 | 150,75 | 150,95 | 148,08 | 148,40 | -0,60% | 449,00 |
| 29.06.2026 | 149,13 | 150,68 | 147,90 | 149,30 | 1,70% | 190,00 |
| 26.06.2026 | 147,95 | 149,10 | 144,38 | 146,80 | -1,43% | 242,00 |
| 25.06.2026 | 149,45 | 151,75 | 148,38 | 148,93 | 0,30% | 2,00 |
| 24.06.2026 | 153,15 | 154,15 | 148,10 | 148,48 | -3,08% | 53,00 |
| 23.06.2026 | 150,65 | 154,10 | 147,02 | 153,20 | 0,81% | 233,00 |
| 22.06.2026 | 146,83 | 152,02 | 146,77 | 151,98 | 3,60% | 302,00 |
| 19.06.2026 | 146,85 | 147,30 | 146,52 | 146,70 | -0,95% | 11,00 |
| 18.06.2026 | 149,68 | 152,13 | 147,23 | 148,10 | -1,50% | 1.131,00 |
| 17.06.2026 | 147,83 | 150,35 | 147,18 | 150,35 | 1,31% | 112,00 |
| 16.06.2026 | 144,45 | 148,68 | 144,00 | 148,40 | 2,52% | 47,00 |
| 15.06.2026 | 146,18 | 146,73 | 144,60 | 144,75 | 0,26% | 168,00 |
| 12.06.2026 | 142,55 | 145,33 | 142,52 | 144,38 | 1,85% | 127,00 |
| 11.06.2026 | 140,73 | 142,48 | 140,52 | 141,75 | 1,14% | 199,00 |
| 10.06.2026 | 140,98 | 141,75 | 137,45 | 140,15 | -0,04% | 31,00 |
| 09.06.2026 | 140,58 | 141,63 | 137,95 | 140,20 | -0,23% | 33,00 |
| 08.06.2026 | 139,65 | 141,60 | 139,60 | 140,52 | 0,46% | 51,00 |
| 05.06.2026 | 139,38 | 141,33 | 138,80 | 139,88 | -0,53% | 67,00 |
| 04.06.2026 | 135,43 | 141,08 | 134,93 | 140,63 | 3,50% | 89,00 |
| 03.06.2026 | 137,43 | 137,63 | 134,30 | 135,88 | -1,72% | 113,00 |
| 02.06.2026 | 136,95 | 139,05 | 136,58 | 138,25 | 0,78% | 63,00 |
| 01.06.2026 | 133,95 | 137,60 | 133,20 | 137,18 | 2,87% | 34,00 |
| 29.05.2026 | 135,60 | 136,25 | 133,20 | 133,35 | -1,93% | 128,00 |
| 28.05.2026 | 136,00 | 136,15 | 134,20 | 135,98 | 0,30% | 3,00 |
| 27.05.2026 | 136,20 | 136,63 | 133,80 | 135,58 | -0,60% | 30,00 |
| 26.05.2026 | 133,20 | 136,55 | 132,95 | 136,40 | 2,13% | 12,00 |
| 25.05.2026 | 133,52 | 133,80 | 133,20 | 133,55 | 0,39% | 56,00 |