85,950€
0,40%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |