79,240€
2,17%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |