76,390€
2,98%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
Ask:
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 76,16 | 76,45 | 75,77 | 76,40 | 2,99% | - |
| 08.05.2025 | 74,18 | 74,18 | 74,18 | 74,18 | 1,44% | - |
| 07.05.2025 | 73,13 | 73,13 | 73,13 | 73,13 | 1,56% | - |
| 06.05.2025 | 72,01 | 72,01 | 72,01 | 72,01 | 0,25% | - |
| 05.05.2025 | 71,50 | 71,83 | 71,50 | 71,83 | 1,25% | 185,00 |
| 02.05.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 0,30% | - |
| 30.04.2025 | 69,82 | 70,73 | 69,82 | 70,73 | 2,46% | 25,00 |
| 29.04.2025 | 69,03 | 69,03 | 69,03 | 69,03 | 0,79% | - |
| 28.04.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -1,03% | - |
| 25.04.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 2,14% | - |
| 24.04.2025 | 67,75 | 67,75 | 67,75 | 67,75 | 0,56% | - |
| 23.04.2025 | 67,37 | 67,37 | 67,37 | 67,37 | 5,33% | - |
| 22.04.2025 | 63,96 | 63,96 | 63,96 | 63,96 | -4,65% | - |
| 17.04.2025 | 67,08 | 67,08 | 67,08 | 67,08 | -0,34% | - |
| 16.04.2025 | 67,31 | 67,31 | 67,31 | 67,31 | -1,00% | - |
| 15.04.2025 | 67,75 | 67,99 | 67,75 | 67,99 | -0,63% | 20,00 |
| 14.04.2025 | 68,42 | 68,42 | 68,42 | 68,42 | -0,61% | - |
| 11.04.2025 | 68,65 | 68,84 | 68,65 | 68,84 | 0,53% | 60,00 |
| 10.04.2025 | 71,97 | 71,97 | 68,48 | 68,48 | 6,07% | 265,00 |
| 09.04.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -5,50% | - |
| 08.04.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 2,60% | - |
| 07.04.2025 | 61,68 | 67,16 | 61,68 | 66,59 | -2,87% | 750,00 |
| 04.04.2025 | 71,49 | 71,49 | 68,56 | 68,56 | -6,81% | 145,00 |
| 03.04.2025 | 73,01 | 73,57 | 73,01 | 73,57 | -4,53% | 66,00 |
| 02.04.2025 | 77,06 | 77,06 | 77,06 | 77,06 | -0,12% | - |
| 01.04.2025 | 76,85 | 77,25 | 76,85 | 77,15 | 1,61% | 100,00 |
| 31.03.2025 | 75,93 | 75,93 | 75,93 | 75,93 | -2,69% | - |
| 28.03.2025 | 78,03 | 78,03 | 78,03 | 78,03 | -1,34% | - |
| 27.03.2025 | 79,09 | 79,09 | 79,09 | 79,09 | -0,04% | - |
| 26.03.2025 | 78,75 | 79,12 | 78,75 | 79,12 | 1,23% | 50,00 |
| 25.03.2025 | 78,16 | 78,16 | 78,16 | 78,16 | -0,53% | - |
| 24.03.2025 | 77,65 | 78,58 | 77,65 | 78,58 | 1,68% | 12,00 |
| 21.03.2025 | 77,28 | 77,28 | 77,28 | 77,28 | -0,26% | - |
| 20.03.2025 | 77,13 | 77,48 | 77,13 | 77,48 | 2,49% | 90,00 |
| 19.03.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 0,68% | - |
| 18.03.2025 | 75,09 | 75,09 | 75,09 | 75,09 | -0,94% | - |
| 17.03.2025 | 74,41 | 75,80 | 74,41 | 75,80 | 3,06% | 4,00 |
| 14.03.2025 | 73,55 | 73,55 | 73,55 | 73,55 | 0,25% | - |
| 13.03.2025 | 73,77 | 73,77 | 73,37 | 73,37 | -1,34% | 200,00 |
| 12.03.2025 | 74,37 | 74,37 | 74,37 | 74,37 | -4,16% | - |
| 11.03.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -0,70% | - |
| 10.03.2025 | 78,44 | 78,44 | 78,15 | 78,15 | 0,42% | 3,00 |
| 07.03.2025 | 78,02 | 78,02 | 77,82 | 77,82 | -1,19% | 100,00 |
| 06.03.2025 | 79,74 | 79,74 | 78,76 | 78,76 | -0,61% | 40,00 |
| 05.03.2025 | 80,68 | 80,68 | 79,24 | 79,24 | -2,12% | 150,00 |
| 04.03.2025 | 83,78 | 83,78 | 80,96 | 80,96 | -5,11% | 186,00 |
| 03.03.2025 | 85,20 | 85,32 | 85,20 | 85,32 | 2,14% | 117,00 |
| 28.02.2025 | 83,53 | 83,53 | 83,53 | 83,53 | 1,36% | - |
| 27.02.2025 | 82,26 | 82,41 | 82,26 | 82,41 | -0,66% | 50,00 |
| 26.02.2025 | 82,43 | 83,48 | 82,43 | 82,96 | -0,80% | 130,00 |
| 25.02.2025 | 83,63 | 83,63 | 83,63 | 83,63 | 0,63% | - |
| 24.02.2025 | 83,11 | 83,11 | 83,11 | 83,11 | -0,43% | - |
| 21.02.2025 | 82,66 | 83,47 | 82,66 | 83,47 | -0,70% | 40,00 |
| 20.02.2025 | 84,06 | 84,06 | 84,06 | 84,06 | -0,07% | - |
| 19.02.2025 | 84,58 | 84,58 | 84,12 | 84,12 | -1,11% | 132,00 |
| 18.02.2025 | 83,81 | 85,06 | 83,81 | 85,06 | 0,43% | 35,00 |
| 17.02.2025 | 84,25 | 84,70 | 84,25 | 84,70 | 2,41% | 320,00 |
| 14.02.2025 | 82,80 | 82,80 | 82,71 | 82,71 | 1,35% | 35,00 |
| 13.02.2025 | 81,61 | 81,61 | 81,61 | 81,61 | -0,66% | - |
| 12.02.2025 | 82,15 | 82,15 | 82,15 | 82,15 | 0,40% | - |
| 11.02.2025 | 81,82 | 81,82 | 81,82 | 81,82 | -1,73% | - |
| 10.02.2025 | 83,26 | 83,26 | 83,26 | 83,26 | 0,57% | - |
| 07.02.2025 | 82,79 | 82,79 | 82,79 | 82,79 | 0,79% | - |
| 06.02.2025 | 82,14 | 82,14 | 82,14 | 82,14 | 1,32% | - |
| 05.02.2025 | 80,98 | 81,07 | 80,98 | 81,07 | -0,97% | 30,00 |
| 04.02.2025 | 82,15 | 82,15 | 81,86 | 81,86 | -0,97% | 630,00 |
| 03.02.2025 | 81,54 | 82,66 | 81,54 | 82,66 | -0,47% | 15,00 |
| 31.01.2025 | 83,05 | 83,05 | 83,05 | 83,05 | -1,15% | - |
| 30.01.2025 | 82,36 | 84,02 | 82,36 | 84,02 | 0,04% | 12,00 |
| 29.01.2025 | 82,29 | 83,99 | 82,29 | 83,99 | 1,36% | 1,00 |
| 28.01.2025 | 81,49 | 82,86 | 81,49 | 82,86 | 3,21% | 40,00 |
| 27.01.2025 | 80,57 | 80,57 | 80,28 | 80,28 | -0,88% | 122,00 |
| 24.01.2025 | 80,57 | 80,99 | 80,57 | 80,99 | 0,55% | 250,00 |
| 23.01.2025 | 80,55 | 80,55 | 80,55 | 80,55 | -1,19% | - |
| 22.01.2025 | 81,18 | 82,03 | 81,18 | 81,52 | 0,06% | 243,00 |
| 21.01.2025 | 80,21 | 81,47 | 80,21 | 81,47 | 0,47% | 31,00 |
| 20.01.2025 | 81,25 | 81,25 | 81,09 | 81,09 | 1,74% | 51,00 |
| 17.01.2025 | 79,70 | 79,70 | 79,70 | 79,70 | 0,30% | - |
| 16.01.2025 | 79,46 | 79,46 | 79,46 | 79,46 | 2,16% | - |
| 15.01.2025 | 72,74 | 77,78 | 72,74 | 77,78 | 4,98% | 238,00 |
| 14.01.2025 | 74,05 | 74,09 | 74,05 | 74,09 | 1,13% | 13,00 |
| 13.01.2025 | 73,26 | 73,26 | 73,26 | 73,26 | -2,66% | - |
| 10.01.2025 | 75,26 | 75,26 | 75,26 | 75,26 | 0,16% | - |
| 09.01.2025 | 75,14 | 75,14 | 75,14 | 75,14 | 0,35% | - |
| 08.01.2025 | 75,18 | 75,18 | 74,88 | 74,88 | 0,48% | 516,00 |
| 07.01.2025 | 74,52 | 74,52 | 74,52 | 74,52 | 0,39% | - |
| 06.01.2025 | 74,23 | 74,23 | 74,23 | 74,23 | -0,88% | 44,00 |
| 03.01.2025 | 74,89 | 74,89 | 74,89 | 74,89 | 0,44% | - |
| 02.01.2025 | 73,95 | 74,56 | 73,93 | 74,56 | 0,72% | 56,00 |
| 30.12.2024 | 74,03 | 74,03 | 74,03 | 74,03 | -1,99% | - |
| 27.12.2024 | 75,53 | 75,53 | 75,53 | 75,53 | 2,36% | 6,00 |
| 23.12.2024 | 74,43 | 74,43 | 73,69 | 73,79 | -0,98% | 365,00 |
| 20.12.2024 | 73,19 | 74,52 | 72,58 | 74,52 | 0,84% | 60,00 |
| 19.12.2024 | 72,30 | 73,90 | 72,30 | 73,90 | -0,74% | 270,00 |
| 18.12.2024 | 74,51 | 75,08 | 74,45 | 74,45 | -1,17% | 90,00 |
| 17.12.2024 | 75,01 | 75,33 | 75,01 | 75,33 | 0,41% | 43,00 |
| 16.12.2024 | 75,01 | 75,02 | 75,01 | 75,02 | -0,04% | 4,00 |
| 13.12.2024 | 76,02 | 76,02 | 75,05 | 75,05 | -1,55% | 5,00 |
| 12.12.2024 | 75,19 | 76,97 | 75,19 | 76,23 | -0,01% | 141,00 |
| 11.12.2024 | 76,24 | 76,24 | 76,24 | 76,24 | 0,37% | - |