76,225€
1,80%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,39 | 76,41 | 75,04 | 76,25 | 1,82% | 30,00 |
| 21.11.2024 | 73,53 | 74,88 | 73,53 | 74,88 | 1,93% | 13,00 |
| 20.11.2024 | 74,29 | 74,67 | 73,46 | 73,46 | -0,37% | 590,00 |
| 19.11.2024 | 74,00 | 75,49 | 73,49 | 73,73 | -0,39% | 505,00 |
| 18.11.2024 | 74,45 | 74,45 | 74,02 | 74,02 | -0,34% | 157,00 |
| 15.11.2024 | 73,03 | 74,27 | 73,03 | 74,27 | -0,27% | 200,00 |
| 14.11.2024 | 73,04 | 74,47 | 73,04 | 74,47 | 0,88% | 50,00 |
| 13.11.2024 | 72,73 | 73,82 | 72,73 | 73,82 | 0,48% | 100,00 |
| 12.11.2024 | 73,47 | 73,47 | 73,47 | 73,47 | 0,57% | - |
| 11.11.2024 | 72,02 | 73,05 | 72,02 | 73,05 | 0,50% | 240,00 |
| 08.11.2024 | 71,74 | 73,40 | 71,74 | 72,69 | 1,17% | 1.500,00 |
| 07.11.2024 | 72,53 | 73,65 | 71,85 | 71,85 | -1,49% | 600,00 |
| 06.11.2024 | 71,90 | 72,94 | 71,90 | 72,94 | 6,17% | 200,00 |
| 05.11.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -1,04% | - |
| 04.11.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 0,35% | 7,00 |
| 01.11.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -0,35% | - |
| 31.10.2024 | 69,42 | 69,42 | 69,42 | 69,42 | -1,59% | - |
| 30.10.2024 | 70,54 | 70,54 | 70,54 | 70,54 | -0,31% | - |
| 29.10.2024 | 70,77 | 70,77 | 70,76 | 70,76 | 0,77% | 120,00 |
| 28.10.2024 | 70,01 | 70,22 | 70,01 | 70,22 | -0,16% | 1,00 |
| 25.10.2024 | 70,33 | 70,33 | 70,33 | 70,33 | 0,07% | - |
| 24.10.2024 | 70,28 | 70,28 | 70,28 | 70,28 | 0,04% | - |
| 23.10.2024 | 69,62 | 70,25 | 69,62 | 70,25 | 0,93% | 90,00 |
| 22.10.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -1,39% | - |
| 21.10.2024 | 69,79 | 70,58 | 69,79 | 70,58 | -1,86% | 100,00 |
| 18.10.2024 | 71,54 | 72,12 | 71,54 | 71,92 | 1,65% | 214,00 |
| 17.10.2024 | 70,75 | 70,75 | 70,75 | 70,75 | 1,61% | - |
| 16.10.2024 | 69,63 | 69,63 | 69,63 | 69,63 | -0,54% | - |
| 15.10.2024 | 70,01 | 70,01 | 70,01 | 70,01 | 2,67% | - |
| 14.10.2024 | 67,49 | 68,19 | 67,49 | 68,19 | 1,50% | 131,00 |
| 11.10.2024 | 68,11 | 69,31 | 67,18 | 67,18 | -0,75% | 1.125,00 |
| 10.10.2024 | 67,26 | 67,69 | 67,26 | 67,69 | 0,98% | 300,00 |
| 09.10.2024 | 66,26 | 67,03 | 66,26 | 67,03 | 0,78% | 240,00 |
| 08.10.2024 | 65,17 | 66,51 | 65,17 | 66,51 | 1,45% | 110,00 |
| 07.10.2024 | 65,74 | 65,74 | 65,56 | 65,56 | 2,47% | 3,00 |
| 04.10.2024 | 63,98 | 63,98 | 63,98 | 63,98 | 0,19% | - |
| 03.10.2024 | 63,86 | 63,86 | 63,86 | 63,86 | 0,02% | - |
| 02.10.2024 | 63,69 | 63,85 | 63,69 | 63,85 | -1,18% | 113,00 |
| 01.10.2024 | 64,10 | 64,61 | 64,10 | 64,61 | 1,16% | 10,00 |
| 30.09.2024 | 63,87 | 63,87 | 63,87 | 63,87 | -0,20% | - |
| 27.09.2024 | 63,84 | 64,00 | 63,84 | 64,00 | -1,17% | 50,00 |
| 26.09.2024 | 64,76 | 64,76 | 64,76 | 64,76 | 1,90% | - |
| 25.09.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -1,53% | - |
| 24.09.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -0,31% | - |
| 23.09.2024 | 64,74 | 64,74 | 64,74 | 64,74 | 0,81% | 150,00 |
| 20.09.2024 | 63,88 | 64,22 | 63,88 | 64,22 | 0,25% | 100,00 |
| 19.09.2024 | 64,06 | 64,06 | 64,06 | 64,06 | 0,95% | - |
| 18.09.2024 | 63,46 | 63,46 | 63,46 | 63,46 | 0,46% | - |
| 17.09.2024 | 63,04 | 63,17 | 63,04 | 63,17 | 2,55% | 150,00 |
| 16.09.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -0,52% | - |
| 13.09.2024 | 62,09 | 62,09 | 61,92 | 61,92 | 0,32% | 35,00 |
| 12.09.2024 | 61,72 | 61,72 | 61,72 | 61,72 | 2,19% | - |
| 11.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,77% | - |
| 10.09.2024 | 60,87 | 60,87 | 60,87 | 60,87 | 1,43% | - |
| 09.09.2024 | 60,01 | 60,01 | 60,01 | 60,01 | -1,45% | - |
| 06.09.2024 | 60,89 | 60,89 | 60,89 | 60,89 | -1,26% | - |
| 05.09.2024 | 60,79 | 61,67 | 60,79 | 61,67 | 1,50% | 200,00 |
| 04.09.2024 | 60,76 | 60,76 | 60,76 | 60,76 | -1,56% | - |
| 03.09.2024 | 61,23 | 61,72 | 60,97 | 61,72 | 0,64% | 2.050,00 |
| 02.09.2024 | 61,34 | 61,89 | 61,33 | 61,33 | 1,46% | 60,00 |
| 30.08.2024 | 60,45 | 60,45 | 60,45 | 60,45 | 0,22% | - |
| 29.08.2024 | 60,32 | 60,32 | 60,32 | 60,32 | -1,11% | - |
| 28.08.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 2,23% | - |
| 27.08.2024 | 59,67 | 59,67 | 59,67 | 59,67 | 1,03% | - |
| 26.08.2024 | 59,06 | 59,06 | 59,06 | 59,06 | 0,58% | - |
| 23.08.2024 | 58,72 | 58,72 | 58,72 | 58,72 | 0,82% | - |
| 22.08.2024 | 58,24 | 58,24 | 58,24 | 58,24 | -0,53% | - |
| 21.08.2024 | 58,55 | 58,55 | 58,55 | 58,55 | -0,85% | - |
| 20.08.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 0,07% | - |
| 19.08.2024 | 59,01 | 59,01 | 59,01 | 59,01 | 0,87% | - |
| 16.08.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,62% | - |
| 15.08.2024 | 58,14 | 58,14 | 58,14 | 58,14 | 0,90% | - |
| 14.08.2024 | 57,62 | 57,62 | 57,62 | 57,62 | -0,09% | - |
| 13.08.2024 | 57,67 | 57,67 | 57,67 | 57,67 | -1,11% | - |
| 12.08.2024 | 58,71 | 58,71 | 58,32 | 58,32 | 0,86% | 358,00 |
| 09.08.2024 | 57,82 | 57,82 | 57,82 | 57,82 | 3,23% | - |
| 08.08.2024 | 56,01 | 56,01 | 56,01 | 56,01 | -2,84% | - |
| 07.08.2024 | 57,24 | 57,65 | 57,24 | 57,65 | 1,26% | 33,00 |
| 06.08.2024 | 56,54 | 56,93 | 56,54 | 56,93 | 1,33% | 35,00 |
| 05.08.2024 | 56,18 | 56,18 | 56,18 | 56,18 | -4,89% | - |
| 02.08.2024 | 59,07 | 59,07 | 59,07 | 59,07 | -1,53% | - |
| 01.08.2024 | 59,99 | 59,99 | 59,99 | 59,99 | -0,13% | - |
| 31.07.2024 | 60,07 | 60,07 | 60,07 | 60,07 | 1,13% | - |
| 30.07.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,50% | - |
| 29.07.2024 | 60,24 | 60,24 | 59,70 | 59,70 | 0,05% | 50,00 |
| 26.07.2024 | 59,67 | 59,67 | 59,67 | 59,67 | 1,76% | - |
| 25.07.2024 | 58,64 | 58,64 | 58,64 | 58,64 | 0,88% | - |
| 24.07.2024 | 58,13 | 58,13 | 58,13 | 58,13 | -2,38% | - |
| 23.07.2024 | 57,58 | 59,55 | 57,58 | 59,55 | 4,71% | 202,00 |
| 22.07.2024 | 56,87 | 56,87 | 56,87 | 56,87 | -2,32% | - |
| 19.07.2024 | 58,22 | 58,22 | 58,22 | 58,22 | -0,36% | - |
| 18.07.2024 | 58,43 | 58,43 | 58,43 | 58,43 | -1,45% | - |
| 17.07.2024 | 59,29 | 59,29 | 59,29 | 59,29 | -1,15% | - |
| 16.07.2024 | 60,13 | 60,13 | 59,98 | 59,98 | 1,20% | 50,00 |
| 15.07.2024 | 59,27 | 59,27 | 59,27 | 59,27 | 5,01% | - |
| 12.07.2024 | 56,44 | 56,44 | 56,44 | 56,44 | 1,26% | - |
| 11.07.2024 | 55,74 | 55,74 | 55,74 | 55,74 | 0,78% | - |
| 10.07.2024 | 55,31 | 55,31 | 55,31 | 55,31 | -0,25% | - |
| 09.07.2024 | 54,82 | 55,45 | 54,82 | 55,45 | 0,80% | 150,00 |
| 08.07.2024 | 55,01 | 55,01 | 55,01 | 55,01 | -2,01% | - |