97,195€
-0,06%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 96,73 | 96,73 | 96,40 | 96,63 | -0,64% | - |
| 01.10.2025 | 97,25 | 97,25 | 97,25 | 97,25 | -2,06% | - |
| 30.09.2025 | 99,63 | 99,63 | 99,30 | 99,30 | -0,10% | 2,00 |
| 29.09.2025 | 98,77 | 99,40 | 98,77 | 99,40 | 1,79% | 101,00 |
| 26.09.2025 | 97,65 | 97,65 | 97,65 | 97,65 | 1,47% | - |
| 25.09.2025 | 96,24 | 96,24 | 96,24 | 96,24 | 0,70% | - |
| 24.09.2025 | 95,57 | 95,57 | 95,57 | 95,57 | -0,23% | - |
| 23.09.2025 | 95,79 | 95,79 | 95,79 | 95,79 | -1,07% | - |
| 22.09.2025 | 96,83 | 96,83 | 96,83 | 96,83 | 0,95% | 40,00 |
| 19.09.2025 | 95,92 | 95,92 | 95,92 | 95,92 | 1,12% | - |
| 18.09.2025 | 94,86 | 94,86 | 94,86 | 94,86 | 2,08% | - |
| 17.09.2025 | 92,93 | 92,93 | 92,93 | 92,93 | -2,24% | - |
| 16.09.2025 | 95,06 | 95,06 | 95,06 | 95,06 | -0,68% | - |
| 15.09.2025 | 95,71 | 95,71 | 95,71 | 95,71 | -0,39% | - |
| 12.09.2025 | 96,08 | 96,08 | 96,08 | 96,08 | 0,74% | - |
| 11.09.2025 | 94,77 | 95,72 | 94,43 | 95,37 | -0,37% | - |
| 10.09.2025 | 95,72 | 95,72 | 95,72 | 95,72 | 0,03% | - |
| 09.09.2025 | 94,90 | 96,66 | 94,67 | 95,69 | 1,00% | - |
| 08.09.2025 | 96,42 | 96,57 | 94,51 | 94,74 | -3,78% | - |
| 05.09.2025 | 98,46 | 98,46 | 98,46 | 98,46 | 1,74% | - |
| 04.09.2025 | 96,78 | 96,78 | 96,78 | 96,78 | -0,36% | - |
| 03.09.2025 | 97,13 | 97,13 | 97,13 | 97,13 | -0,81% | - |
| 02.09.2025 | 97,92 | 97,92 | 97,92 | 97,92 | 0,30% | - |
| 01.09.2025 | 97,63 | 97,63 | 97,63 | 97,63 | -0,81% | - |
| 29.08.2025 | 98,43 | 98,43 | 98,43 | 98,43 | 0,09% | - |
| 28.08.2025 | 98,34 | 98,34 | 98,34 | 98,34 | -1,15% | - |
| 27.08.2025 | 99,48 | 99,48 | 99,48 | 99,48 | 1,06% | - |
| 26.08.2025 | 98,44 | 98,44 | 98,44 | 98,44 | 0,05% | - |
| 25.08.2025 | 98,39 | 98,39 | 98,39 | 98,39 | 1,74% | - |
| 22.08.2025 | 96,71 | 96,71 | 96,71 | 96,71 | 0,91% | - |
| 21.08.2025 | 95,84 | 95,84 | 95,84 | 95,84 | 0,27% | - |
| 20.08.2025 | 95,00 | 95,58 | 95,00 | 95,58 | 0,29% | 1,00 |
| 19.08.2025 | 95,00 | 95,30 | 95,00 | 95,30 | 0,57% | 62,00 |
| 18.08.2025 | 94,76 | 94,76 | 94,76 | 94,76 | -2,71% | - |
| 15.08.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 2,63% | - |
| 14.08.2025 | 94,90 | 94,90 | 94,90 | 94,90 | -0,23% | - |
| 13.08.2025 | 95,12 | 95,12 | 95,12 | 95,12 | 0,84% | - |
| 12.08.2025 | 94,33 | 94,33 | 94,33 | 94,33 | -0,73% | - |
| 11.08.2025 | 95,02 | 95,02 | 95,02 | 95,02 | 0,90% | - |
| 08.08.2025 | 94,17 | 94,17 | 94,17 | 94,17 | -0,75% | - |
| 07.08.2025 | 94,88 | 94,88 | 94,88 | 94,88 | -0,32% | - |
| 06.08.2025 | 95,18 | 95,18 | 95,18 | 95,18 | 0,15% | - |
| 05.08.2025 | 95,04 | 95,04 | 95,04 | 95,04 | 1,19% | - |
| 04.08.2025 | 93,92 | 93,92 | 93,92 | 93,92 | -3,44% | - |
| 01.08.2025 | 97,27 | 97,27 | 97,27 | 97,27 | -2,29% | - |
| 31.07.2025 | 99,55 | 99,55 | 99,55 | 99,55 | 1,63% | - |
| 30.07.2025 | 97,95 | 97,95 | 97,95 | 97,95 | 0,92% | - |
| 29.07.2025 | 97,06 | 97,06 | 97,06 | 97,06 | 0,21% | - |
| 28.07.2025 | 96,86 | 96,86 | 96,86 | 96,86 | 2,56% | 20,00 |
| 25.07.2025 | 94,44 | 94,44 | 94,44 | 94,44 | 0,67% | - |
| 24.07.2025 | 93,81 | 93,81 | 93,81 | 93,81 | 0,25% | - |
| 23.07.2025 | 93,58 | 93,58 | 93,58 | 93,58 | 1,47% | - |
| 22.07.2025 | 92,22 | 92,22 | 92,22 | 92,22 | -1,05% | - |
| 21.07.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 0,77% | - |
| 18.07.2025 | 92,49 | 92,49 | 92,49 | 92,49 | 2,46% | - |
| 17.07.2025 | 90,27 | 90,27 | 90,27 | 90,27 | 3,25% | - |
| 16.07.2025 | 87,43 | 87,43 | 87,43 | 87,43 | -7,25% | - |
| 15.07.2025 | 94,26 | 94,26 | 94,26 | 94,26 | 1,27% | - |
| 14.07.2025 | 93,08 | 93,08 | 93,08 | 93,08 | -0,88% | - |
| 11.07.2025 | 93,91 | 93,91 | 93,91 | 93,91 | 1,25% | - |
| 10.07.2025 | 92,75 | 92,75 | 92,75 | 92,75 | -0,18% | - |
| 09.07.2025 | 92,92 | 92,92 | 92,92 | 92,92 | -0,45% | - |
| 08.07.2025 | 93,34 | 93,34 | 93,34 | 93,34 | 0,30% | - |
| 07.07.2025 | 93,06 | 93,06 | 93,06 | 93,06 | -0,13% | - |
| 04.07.2025 | 93,18 | 93,18 | 93,18 | 93,18 | 0,55% | - |
| 03.07.2025 | 92,67 | 92,67 | 92,67 | 92,67 | 2,13% | - |
| 02.07.2025 | 90,74 | 90,74 | 90,74 | 90,74 | 1,65% | - |
| 01.07.2025 | 89,27 | 89,27 | 89,27 | 89,27 | -1,46% | - |
| 30.06.2025 | 90,59 | 90,59 | 90,59 | 90,59 | 0,59% | - |
| 27.06.2025 | 90,06 | 90,06 | 90,06 | 90,06 | 0,85% | - |
| 26.06.2025 | 89,30 | 89,30 | 89,30 | 89,30 | 1,01% | - |
| 25.06.2025 | 88,41 | 88,41 | 88,41 | 88,41 | 0,82% | - |
| 24.06.2025 | 87,69 | 87,69 | 87,69 | 87,69 | 1,87% | - |
| 23.06.2025 | 86,08 | 86,08 | 86,08 | 86,08 | 0,31% | - |
| 20.06.2025 | 85,81 | 85,81 | 85,81 | 85,81 | -0,72% | - |
| 19.06.2025 | 86,43 | 86,43 | 86,43 | 86,43 | 3,24% | - |
| 18.06.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -0,01% | - |
| 17.06.2025 | 83,73 | 83,73 | 83,73 | 83,73 | 0,50% | - |
| 16.06.2025 | 83,31 | 83,31 | 83,31 | 83,31 | 0,05% | - |
| 13.06.2025 | 83,27 | 83,27 | 83,27 | 83,27 | -0,79% | - |
| 12.06.2025 | 83,93 | 83,93 | 83,93 | 83,93 | -2,76% | - |
| 11.06.2025 | 86,31 | 86,31 | 86,31 | 86,31 | -0,01% | - |
| 10.06.2025 | 86,32 | 86,32 | 86,32 | 86,32 | 0,34% | - |
| 09.06.2025 | 86,03 | 86,03 | 86,03 | 86,03 | 1,88% | - |
| 06.06.2025 | 84,44 | 84,44 | 84,44 | 84,44 | 0,70% | - |
| 05.06.2025 | 83,85 | 83,85 | 83,85 | 83,85 | -1,56% | - |
| 04.06.2025 | 85,18 | 85,18 | 85,18 | 85,18 | 1,70% | - |
| 03.06.2025 | 83,76 | 83,76 | 83,76 | 83,76 | -0,19% | - |
| 02.06.2025 | 83,92 | 83,92 | 83,92 | 83,92 | -1,84% | - |
| 30.05.2025 | 85,49 | 85,49 | 85,49 | 85,49 | -2,07% | - |
| 29.05.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 1,68% | - |
| 28.05.2025 | 85,86 | 85,86 | 85,86 | 85,86 | 0,90% | - |
| 27.05.2025 | 85,09 | 85,09 | 85,09 | 85,09 | 0,09% | - |
| 26.05.2025 | 85,01 | 85,01 | 85,01 | 85,01 | 0,50% | - |
| 23.05.2025 | 84,59 | 84,59 | 84,59 | 84,59 | 0,56% | - |
| 22.05.2025 | 84,12 | 84,12 | 84,12 | 84,12 | -1,61% | - |
| 21.05.2025 | 85,50 | 85,50 | 85,50 | 85,50 | -1,43% | - |
| 20.05.2025 | 86,74 | 86,74 | 86,74 | 86,74 | 0,41% | - |
| 19.05.2025 | 86,39 | 86,39 | 86,39 | 86,39 | -1,04% | - |
| 16.05.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 0,62% | - |