102,770€
-0,63%
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 |
|---|---|---|---|---|---|---|
| 07.01.2026 | 103,42 | 103,42 | 103,42 | 103,42 | 0,74% | - |
| 06.01.2026 | 102,66 | 102,66 | 102,66 | 102,66 | 2,95% | - |
| 05.01.2026 | 99,72 | 99,72 | 99,72 | 99,72 | 0,15% | - |
| 02.01.2026 | 99,57 | 99,57 | 99,57 | 99,57 | 0,04% | 20,00 |
| 30.12.2025 | 99,53 | 99,53 | 99,53 | 99,53 | 0,31% | - |
| 29.12.2025 | 99,22 | 99,22 | 99,22 | 99,22 | -0,16% | - |
| 23.12.2025 | 99,38 | 99,38 | 99,38 | 99,38 | 0,71% | - |
| 22.12.2025 | 98,68 | 98,68 | 98,68 | 98,68 | 0,68% | - |
| 19.12.2025 | 96,97 | 98,01 | 96,97 | 98,01 | 2,03% | 115,00 |
| 18.12.2025 | 96,06 | 96,06 | 96,06 | 96,06 | -1,15% | - |
| 17.12.2025 | 97,18 | 97,18 | 97,18 | 97,18 | -2,60% | - |
| 16.12.2025 | 98,68 | 99,77 | 98,68 | 99,77 | 0,06% | 119,00 |
| 15.12.2025 | 99,71 | 99,71 | 99,71 | 99,71 | -2,59% | - |
| 12.12.2025 | 100,94 | 102,36 | 100,94 | 102,36 | 1,27% | 55,00 |
| 11.12.2025 | 101,08 | 101,08 | 101,08 | 101,08 | 1,92% | 25,00 |
| 10.12.2025 | 99,18 | 99,18 | 99,18 | 99,18 | 1,34% | - |
| 09.12.2025 | 97,87 | 97,87 | 97,87 | 97,87 | 0,50% | - |
| 08.12.2025 | 97,38 | 97,38 | 97,38 | 97,38 | -0,49% | - |
| 05.12.2025 | 97,30 | 97,86 | 97,30 | 97,86 | 0,43% | 25,00 |
| 04.12.2025 | 96,73 | 97,44 | 96,73 | 97,44 | 1,46% | 46,00 |
| 03.12.2025 | 96,04 | 96,04 | 96,04 | 96,04 | 0,37% | - |
| 02.12.2025 | 95,69 | 95,69 | 95,69 | 95,69 | 0,04% | - |
| 01.12.2025 | 95,65 | 95,65 | 95,65 | 95,65 | -1,41% | - |
| 28.11.2025 | 95,85 | 97,02 | 95,85 | 97,02 | 1,52% | 30,00 |
| 27.11.2025 | 95,57 | 95,57 | 95,57 | 95,57 | 1,61% | - |
| 26.11.2025 | 94,06 | 94,06 | 94,06 | 94,06 | 0,93% | - |
| 25.11.2025 | 93,19 | 93,19 | 93,19 | 93,19 | 1,07% | - |
| 24.11.2025 | 92,20 | 92,20 | 92,20 | 92,20 | -0,30% | - |
| 21.11.2025 | 91,99 | 92,48 | 91,99 | 92,48 | -1,33% | 50,00 |
| 20.11.2025 | 93,73 | 93,73 | 93,73 | 93,73 | 1,55% | - |
| 19.11.2025 | 92,30 | 92,30 | 92,30 | 92,30 | 1,35% | - |
| 18.11.2025 | 91,07 | 91,07 | 91,07 | 91,07 | -3,95% | - |
| 17.11.2025 | 94,89 | 94,89 | 94,82 | 94,82 | -0,20% | 155,00 |
| 14.11.2025 | 95,01 | 95,01 | 95,01 | 95,01 | -1,93% | - |
| 13.11.2025 | 96,88 | 96,88 | 96,88 | 96,88 | 1,45% | - |
| 12.11.2025 | 95,50 | 95,50 | 95,50 | 95,50 | -0,12% | - |
| 11.11.2025 | 95,61 | 95,61 | 95,61 | 95,61 | 0,53% | - |
| 10.11.2025 | 95,11 | 95,11 | 95,11 | 95,11 | 1,45% | - |
| 07.11.2025 | 93,75 | 93,75 | 93,75 | 93,75 | -0,20% | - |
| 06.11.2025 | 93,85 | 93,94 | 93,85 | 93,94 | 0,31% | 50,00 |
| 05.11.2025 | 93,65 | 93,65 | 93,65 | 93,65 | 1,40% | - |
| 04.11.2025 | 92,36 | 92,36 | 92,36 | 92,36 | -1,12% | - |
| 03.11.2025 | 93,41 | 93,41 | 93,41 | 93,41 | 0,53% | - |
| 31.10.2025 | 92,92 | 92,92 | 92,92 | 92,92 | 1,29% | - |
| 30.10.2025 | 92,03 | 92,03 | 91,73 | 91,74 | -1,25% | 830,00 |
| 29.10.2025 | 92,90 | 92,90 | 92,90 | 92,90 | 0,81% | - |
| 28.10.2025 | 92,15 | 92,15 | 92,15 | 92,15 | -0,84% | - |
| 27.10.2025 | 92,93 | 92,93 | 92,93 | 92,93 | 0,43% | - |
| 24.10.2025 | 91,71 | 92,53 | 91,71 | 92,53 | -0,09% | 100,00 |
| 23.10.2025 | 91,95 | 92,61 | 91,95 | 92,61 | 0,87% | 55,00 |
| 22.10.2025 | 91,81 | 91,81 | 91,81 | 91,81 | -1,10% | - |
| 21.10.2025 | 92,83 | 92,83 | 92,83 | 92,83 | 2,20% | - |
| 20.10.2025 | 90,83 | 90,83 | 90,83 | 90,83 | 0,77% | - |
| 17.10.2025 | 90,14 | 90,14 | 90,14 | 90,14 | -4,17% | 12,00 |
| 16.10.2025 | 93,67 | 94,06 | 93,67 | 94,06 | 2,28% | 40,00 |
| 15.10.2025 | 91,96 | 91,96 | 91,96 | 91,96 | 0,93% | - |
| 14.10.2025 | 91,07 | 91,11 | 91,07 | 91,11 | 0,89% | 23,00 |
| 13.10.2025 | 90,31 | 90,31 | 90,31 | 90,31 | -0,04% | - |
| 10.10.2025 | 92,09 | 92,09 | 90,35 | 90,35 | -0,42% | 12,00 |
| 09.10.2025 | 90,73 | 90,73 | 90,73 | 90,73 | -0,96% | - |
| 08.10.2025 | 91,61 | 91,61 | 91,61 | 91,61 | 1,09% | - |
| 07.10.2025 | 90,62 | 90,62 | 90,62 | 90,62 | -0,02% | - |
| 06.10.2025 | 90,64 | 90,64 | 90,64 | 90,64 | -0,22% | - |
| 03.10.2025 | 90,84 | 90,84 | 90,84 | 90,84 | 0,41% | - |
| 02.10.2025 | 90,47 | 90,47 | 90,47 | 90,47 | -2,43% | - |
| 01.10.2025 | 91,80 | 92,72 | 91,80 | 92,72 | -0,06% | 43,00 |
| 30.09.2025 | 92,78 | 92,78 | 92,78 | 92,78 | -0,61% | - |
| 29.09.2025 | 93,35 | 93,35 | 93,35 | 93,35 | 0,27% | - |
| 26.09.2025 | 92,94 | 93,10 | 92,94 | 93,10 | 1,49% | 1.400,00 |
| 25.09.2025 | 91,73 | 91,73 | 91,73 | 91,73 | 0,02% | - |
| 24.09.2025 | 91,71 | 91,71 | 91,71 | 91,71 | -0,77% | - |
| 23.09.2025 | 92,42 | 92,42 | 92,42 | 92,42 | 0,48% | - |
| 22.09.2025 | 91,98 | 91,98 | 91,98 | 91,98 | 0,31% | - |
| 19.09.2025 | 91,70 | 91,70 | 91,70 | 91,70 | 0,84% | - |
| 18.09.2025 | 90,94 | 90,94 | 90,94 | 90,94 | 2,80% | - |
| 17.09.2025 | 88,46 | 88,46 | 88,46 | 88,46 | -1,73% | - |
| 16.09.2025 | 90,02 | 90,02 | 90,02 | 90,02 | -0,30% | - |
| 15.09.2025 | 90,29 | 90,29 | 90,29 | 90,29 | 0,73% | - |
| 12.09.2025 | 89,64 | 89,64 | 89,64 | 89,64 | -0,53% | - |
| 11.09.2025 | 88,97 | 90,15 | 88,53 | 90,12 | 1,21% | - |
| 10.09.2025 | 89,04 | 89,04 | 89,04 | 89,04 | -0,84% | - |
| 09.09.2025 | 88,42 | 90,32 | 87,99 | 89,79 | 1,34% | - |
| 08.09.2025 | 88,51 | 89,08 | 88,10 | 88,60 | -1,74% | - |
| 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 |