88,500€
-2,35%
Echtzeit-Aktienkurs Bank of New York Mellon Corp
Bid:
Ask:
Aktienkurse zur Bank of New York Mellon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 90,17 | 90,17 | 90,17 | 90,17 | -0,51% | - |
| 04.09.2025 | 89,60 | 90,63 | 89,60 | 90,63 | 1,21% | 55,00 |
| 03.09.2025 | 89,02 | 90,22 | 89,02 | 89,55 | -0,20% | 164,00 |
| 02.09.2025 | 89,73 | 89,73 | 89,73 | 89,73 | 0,03% | - |
| 01.09.2025 | 89,70 | 89,70 | 89,70 | 89,70 | -1,02% | 5,00 |
| 29.08.2025 | 90,62 | 90,62 | 90,62 | 90,62 | 0,72% | - |
| 28.08.2025 | 89,97 | 89,97 | 89,97 | 89,97 | 0,38% | - |
| 27.08.2025 | 89,63 | 89,63 | 89,63 | 89,63 | 1,59% | - |
| 26.08.2025 | 88,23 | 88,23 | 88,23 | 88,23 | 0,63% | - |
| 25.08.2025 | 87,10 | 87,68 | 87,10 | 87,68 | 0,21% | 3,00 |
| 22.08.2025 | 87,50 | 87,50 | 87,50 | 87,50 | 1,21% | - |
| 21.08.2025 | 86,46 | 86,46 | 86,23 | 86,45 | 0,24% | 58,00 |
| 20.08.2025 | 86,14 | 86,24 | 86,14 | 86,24 | -0,52% | 20,00 |
| 19.08.2025 | 86,69 | 86,69 | 86,69 | 86,69 | -0,03% | - |
| 18.08.2025 | 86,93 | 86,93 | 86,72 | 86,72 | -2,76% | 280,00 |
| 15.08.2025 | 89,18 | 89,18 | 89,18 | 89,18 | 0,59% | - |
| 14.08.2025 | 86,54 | 88,66 | 86,54 | 88,66 | 3,03% | 24,00 |
| 13.08.2025 | 88,30 | 88,30 | 86,05 | 86,05 | -2,83% | 56,00 |
| 12.08.2025 | 88,56 | 88,56 | 88,56 | 88,56 | 0,42% | - |
| 11.08.2025 | 88,19 | 88,19 | 88,19 | 88,19 | 0,88% | - |
| 08.08.2025 | 87,42 | 87,42 | 87,42 | 87,42 | -1,50% | - |
| 07.08.2025 | 87,23 | 88,75 | 87,23 | 88,75 | 1,65% | 30,00 |
| 06.08.2025 | 87,06 | 87,31 | 87,06 | 87,31 | -0,08% | 60,00 |
| 05.08.2025 | 87,58 | 88,57 | 87,38 | 87,38 | -0,01% | 158,00 |
| 04.08.2025 | 86,27 | 87,39 | 86,27 | 87,39 | -0,51% | 100,00 |
| 01.08.2025 | 88,55 | 88,55 | 87,84 | 87,84 | -1,30% | 20,00 |
| 31.07.2025 | 90,26 | 90,28 | 89,00 | 89,00 | 0,27% | 203,00 |
| 30.07.2025 | 88,06 | 88,76 | 88,06 | 88,76 | 2,16% | 25,00 |
| 29.07.2025 | 86,88 | 86,88 | 86,88 | 86,88 | 0,36% | - |
| 28.07.2025 | 86,50 | 87,83 | 86,50 | 86,57 | 2,03% | 343,00 |
| 25.07.2025 | 84,45 | 85,62 | 84,45 | 84,85 | -1,22% | 387,00 |
| 24.07.2025 | 84,01 | 85,90 | 84,01 | 85,90 | 1,90% | 400,00 |
| 23.07.2025 | 84,30 | 84,30 | 84,30 | 84,30 | 0,40% | - |
| 22.07.2025 | 83,96 | 83,96 | 83,96 | 83,96 | -0,80% | - |
| 21.07.2025 | 84,64 | 84,64 | 84,64 | 84,64 | 0,79% | - |
| 18.07.2025 | 83,57 | 83,98 | 83,43 | 83,98 | 2,63% | 81,00 |
| 17.07.2025 | 81,83 | 81,83 | 81,83 | 81,83 | 1,10% | - |
| 16.07.2025 | 81,70 | 81,70 | 80,94 | 80,94 | -1,70% | 85,00 |
| 15.07.2025 | 81,40 | 82,34 | 81,40 | 82,34 | 1,78% | 109,00 |
| 14.07.2025 | 79,51 | 80,90 | 79,51 | 80,90 | 1,14% | 25,00 |
| 11.07.2025 | 79,36 | 79,99 | 79,36 | 79,99 | 0,65% | 83,00 |
| 10.07.2025 | 78,59 | 79,47 | 78,59 | 79,47 | 1,06% | 101,00 |
| 09.07.2025 | 78,64 | 78,64 | 78,64 | 78,64 | -1,31% | - |
| 08.07.2025 | 78,99 | 79,68 | 78,99 | 79,68 | 1,25% | 80,00 |
| 07.07.2025 | 77,89 | 78,70 | 77,89 | 78,70 | 1,04% | 296,00 |
| 04.07.2025 | 77,89 | 77,89 | 77,89 | 77,89 | -0,76% | - |
| 03.07.2025 | 77,78 | 78,49 | 77,78 | 78,49 | 2,29% | 50,00 |
| 02.07.2025 | 76,73 | 76,73 | 76,73 | 76,73 | 0,24% | - |
| 01.07.2025 | 76,82 | 76,82 | 76,55 | 76,55 | -1,05% | 295,00 |
| 30.06.2025 | 78,14 | 78,14 | 77,36 | 77,36 | 0,64% | 101,00 |
| 27.06.2025 | 76,87 | 76,87 | 76,87 | 76,87 | 0,01% | - |
| 26.06.2025 | 76,86 | 76,86 | 76,86 | 76,86 | -1,74% | - |
| 25.06.2025 | 78,22 | 78,22 | 78,22 | 78,22 | 0,73% | - |
| 24.06.2025 | 77,65 | 77,65 | 77,65 | 77,65 | 1,32% | - |
| 23.06.2025 | 78,95 | 78,95 | 76,64 | 76,64 | -3,61% | 90,00 |
| 20.06.2025 | 79,51 | 79,51 | 79,51 | 79,51 | 0,19% | - |
| 19.06.2025 | 79,36 | 79,36 | 79,36 | 79,36 | 0,20% | - |
| 18.06.2025 | 77,71 | 79,20 | 77,71 | 79,20 | 2,22% | 90,00 |
| 17.06.2025 | 77,48 | 77,48 | 77,48 | 77,48 | 1,21% | - |
| 16.06.2025 | 76,55 | 76,55 | 76,55 | 76,55 | 0,72% | - |
| 13.06.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -1,16% | - |
| 12.06.2025 | 76,89 | 76,89 | 76,89 | 76,89 | -1,52% | - |
| 11.06.2025 | 78,08 | 78,08 | 78,08 | 78,08 | -0,26% | - |
| 10.06.2025 | 78,28 | 78,28 | 78,28 | 78,28 | -0,34% | - |
| 09.06.2025 | 78,55 | 78,55 | 78,55 | 78,55 | 1,43% | - |
| 06.06.2025 | 77,44 | 77,44 | 77,44 | 77,44 | 0,53% | - |
| 05.06.2025 | 77,03 | 77,03 | 77,03 | 77,03 | -1,56% | - |
| 04.06.2025 | 78,25 | 78,25 | 78,25 | 78,25 | 1,44% | - |
| 03.06.2025 | 77,14 | 77,14 | 77,14 | 77,14 | 0,25% | - |
| 02.06.2025 | 76,95 | 76,95 | 76,95 | 76,95 | -1,95% | - |
| 30.05.2025 | 78,48 | 78,48 | 78,48 | 78,48 | -2,21% | - |
| 29.05.2025 | 80,25 | 80,25 | 80,25 | 80,25 | 1,25% | - |
| 28.05.2025 | 79,26 | 79,26 | 79,26 | 79,26 | 0,38% | - |
| 27.05.2025 | 78,96 | 78,96 | 78,96 | 78,96 | 0,23% | - |
| 26.05.2025 | 78,78 | 78,78 | 78,78 | 78,78 | 0,75% | - |
| 23.05.2025 | 78,19 | 78,19 | 78,19 | 78,19 | 0,27% | - |
| 22.05.2025 | 77,98 | 77,98 | 77,98 | 77,98 | -0,85% | - |
| 21.05.2025 | 78,54 | 78,65 | 78,54 | 78,65 | -1,19% | 13,00 |
| 20.05.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 0,51% | - |
| 19.05.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -0,18% | - |
| 16.05.2025 | 79,34 | 79,34 | 79,34 | 79,34 | 2,29% | - |
| 15.05.2025 | 77,56 | 77,56 | 77,56 | 77,56 | -0,96% | - |
| 14.05.2025 | 78,22 | 78,31 | 78,22 | 78,31 | 0,32% | 500,00 |
| 13.05.2025 | 77,78 | 78,06 | 77,78 | 78,06 | 0,84% | 176,00 |
| 12.05.2025 | 77,41 | 77,41 | 77,41 | 77,41 | 2,16% | - |
| 09.05.2025 | 75,77 | 75,77 | 75,77 | 75,77 | 2,14% | - |
| 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% | - |