94,360€
-1,03%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 94,75 | 94,75 | 94,75 | 94,75 | -0,62% | - |
| 20.02.2025 | 95,34 | 95,34 | 95,34 | 95,34 | -0,55% | - |
| 19.02.2025 | 95,87 | 95,87 | 95,87 | 95,87 | 0,87% | - |
| 18.02.2025 | 95,04 | 95,04 | 95,04 | 95,04 | -0,17% | - |
| 17.02.2025 | 94,40 | 95,20 | 94,40 | 95,20 | 0,68% | 57,00 |
| 14.02.2025 | 94,56 | 94,56 | 94,56 | 94,56 | 0,49% | - |
| 13.02.2025 | 94,10 | 94,10 | 94,10 | 94,10 | -0,87% | - |
| 12.02.2025 | 94,93 | 94,93 | 94,93 | 94,93 | 0,26% | - |
| 11.02.2025 | 94,68 | 94,68 | 94,68 | 94,68 | -1,65% | - |
| 10.02.2025 | 96,27 | 96,27 | 96,27 | 96,27 | 0,29% | - |
| 07.02.2025 | 95,70 | 95,99 | 95,70 | 95,99 | 0,47% | 55,00 |
| 06.02.2025 | 95,54 | 95,54 | 95,54 | 95,54 | 1,37% | - |
| 05.02.2025 | 94,25 | 94,25 | 94,25 | 94,25 | -0,74% | - |
| 04.02.2025 | 94,95 | 94,95 | 94,95 | 94,95 | -2,76% | - |
| 03.02.2025 | 97,64 | 97,64 | 97,64 | 97,64 | -0,65% | 100,00 |
| 31.01.2025 | 98,28 | 98,28 | 98,28 | 98,28 | 1,25% | - |
| 30.01.2025 | 96,76 | 97,07 | 96,76 | 97,07 | 1,20% | 38,00 |
| 29.01.2025 | 95,92 | 95,92 | 95,92 | 95,92 | 0,45% | - |
| 28.01.2025 | 95,49 | 95,49 | 95,49 | 95,49 | 1,95% | - |
| 27.01.2025 | 93,66 | 93,66 | 93,66 | 93,66 | 0,71% | - |
| 24.01.2025 | 93,00 | 93,00 | 93,00 | 93,00 | -0,09% | - |
| 23.01.2025 | 93,08 | 93,08 | 93,08 | 93,08 | -1,85% | - |
| 22.01.2025 | 94,83 | 94,83 | 94,83 | 94,83 | 0,42% | - |
| 21.01.2025 | 94,43 | 94,43 | 94,43 | 94,43 | -0,05% | - |
| 20.01.2025 | 94,48 | 94,48 | 94,48 | 94,48 | -0,77% | - |
| 17.01.2025 | 97,83 | 97,83 | 95,21 | 95,21 | -1,69% | 4,00 |
| 16.01.2025 | 96,85 | 96,85 | 96,85 | 96,85 | 4,62% | - |
| 15.01.2025 | 92,57 | 92,57 | 92,57 | 92,57 | 0,58% | - |
| 14.01.2025 | 92,04 | 92,04 | 92,04 | 92,04 | 0,51% | - |
| 13.01.2025 | 91,57 | 91,57 | 91,57 | 91,57 | -3,26% | - |
| 10.01.2025 | 94,66 | 94,66 | 94,66 | 94,66 | 0,15% | - |
| 09.01.2025 | 94,52 | 94,52 | 94,52 | 94,52 | 0,19% | - |
| 08.01.2025 | 94,34 | 94,34 | 94,34 | 94,34 | -0,02% | - |
| 07.01.2025 | 94,36 | 94,36 | 94,36 | 94,36 | -0,15% | - |
| 06.01.2025 | 94,46 | 94,50 | 94,46 | 94,50 | -0,71% | 75,00 |
| 03.01.2025 | 95,18 | 95,18 | 95,18 | 95,18 | 1,34% | - |
| 02.01.2025 | 93,92 | 93,92 | 93,92 | 93,92 | -0,12% | - |
| 30.12.2024 | 94,03 | 94,03 | 94,03 | 94,03 | -1,38% | - |
| 27.12.2024 | 95,35 | 95,35 | 95,35 | 95,35 | 1,18% | - |
| 23.12.2024 | 94,24 | 94,24 | 94,24 | 94,24 | 2,81% | - |
| 20.12.2024 | 91,66 | 91,66 | 91,66 | 91,66 | 0,63% | - |
| 19.12.2024 | 91,09 | 91,09 | 91,09 | 91,09 | -2,95% | - |
| 18.12.2024 | 93,86 | 93,86 | 93,86 | 93,86 | -1,15% | - |
| 17.12.2024 | 95,51 | 95,51 | 94,95 | 94,95 | -0,47% | 5,00 |
| 16.12.2024 | 95,40 | 95,40 | 95,40 | 95,40 | -0,57% | - |
| 13.12.2024 | 95,95 | 95,95 | 95,95 | 95,95 | 2,05% | - |
| 12.12.2024 | 94,02 | 94,02 | 94,02 | 94,02 | -0,83% | - |
| 11.12.2024 | 94,81 | 94,81 | 94,81 | 94,81 | 0,95% | - |
| 10.12.2024 | 93,92 | 93,92 | 93,92 | 93,92 | 1,13% | - |
| 09.12.2024 | 92,87 | 92,87 | 92,87 | 92,87 | -0,01% | - |
| 06.12.2024 | 92,94 | 92,94 | 92,88 | 92,88 | 0,95% | 150,00 |
| 05.12.2024 | 92,27 | 92,27 | 92,01 | 92,01 | -0,98% | 150,00 |
| 04.12.2024 | 92,92 | 92,92 | 92,92 | 92,92 | -0,15% | - |
| 03.12.2024 | 93,20 | 93,20 | 93,06 | 93,06 | -0,14% | 80,00 |
| 02.12.2024 | 93,19 | 93,19 | 93,19 | 93,19 | -0,22% | - |
| 29.11.2024 | 93,40 | 93,40 | 93,40 | 93,40 | 0,00% | - |
| 28.11.2024 | 93,52 | 93,52 | 93,40 | 93,40 | -0,73% | 30,00 |
| 27.11.2024 | 94,09 | 94,09 | 94,09 | 94,09 | 0,07% | - |
| 26.11.2024 | 94,02 | 94,02 | 94,02 | 94,02 | 0,76% | - |
| 25.11.2024 | 93,31 | 93,31 | 93,31 | 93,31 | 0,52% | - |
| 22.11.2024 | 91,80 | 92,83 | 91,80 | 92,83 | 1,16% | 35,00 |
| 21.11.2024 | 90,36 | 92,11 | 90,18 | 91,77 | 2,54% | - |
| 20.11.2024 | 89,45 | 89,50 | 89,45 | 89,50 | -1,23% | 2,00 |
| 19.11.2024 | 90,61 | 90,61 | 90,61 | 90,61 | 0,34% | - |
| 18.11.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -0,36% | - |
| 15.11.2024 | 90,63 | 90,63 | 90,63 | 90,63 | 0,82% | - |
| 14.11.2024 | 89,89 | 89,89 | 89,89 | 89,89 | 0,78% | - |
| 13.11.2024 | 89,19 | 89,19 | 89,19 | 89,19 | -1,52% | - |
| 12.11.2024 | 90,44 | 90,57 | 90,44 | 90,57 | 2,04% | 40,00 |
| 11.11.2024 | 88,76 | 88,76 | 88,76 | 88,76 | 0,79% | 50,00 |
| 08.11.2024 | 88,06 | 88,06 | 88,06 | 88,06 | -2,08% | - |
| 07.11.2024 | 89,93 | 89,93 | 89,93 | 89,93 | 1,07% | - |
| 06.11.2024 | 87,91 | 88,98 | 87,91 | 88,98 | 5,07% | 100,00 |
| 05.11.2024 | 84,69 | 84,69 | 84,69 | 84,69 | -0,32% | - |
| 04.11.2024 | 84,96 | 84,96 | 84,96 | 84,96 | -0,28% | - |
| 01.11.2024 | 85,20 | 85,20 | 85,20 | 85,20 | 0,07% | - |
| 31.10.2024 | 85,14 | 85,14 | 85,14 | 85,14 | -0,49% | - |
| 30.10.2024 | 85,56 | 85,56 | 85,56 | 85,56 | -0,31% | - |
| 29.10.2024 | 85,83 | 85,83 | 85,83 | 85,83 | 2,31% | - |
| 28.10.2024 | 83,89 | 83,89 | 83,89 | 83,89 | -1,57% | - |
| 25.10.2024 | 84,66 | 85,23 | 84,66 | 85,23 | 0,97% | 1,00 |
| 24.10.2024 | 84,41 | 84,41 | 84,41 | 84,41 | 2,03% | - |
| 23.10.2024 | 82,73 | 82,73 | 82,73 | 82,73 | -0,34% | - |
| 22.10.2024 | 83,01 | 83,01 | 83,01 | 83,01 | -1,60% | - |
| 21.10.2024 | 84,36 | 84,36 | 84,36 | 84,36 | -1,09% | 18,00 |
| 18.10.2024 | 85,13 | 85,29 | 85,13 | 85,29 | 0,02% | 1,00 |
| 17.10.2024 | 85,27 | 85,27 | 85,27 | 85,27 | 1,38% | - |
| 16.10.2024 | 84,11 | 84,11 | 84,11 | 84,11 | 0,86% | - |
| 15.10.2024 | 83,39 | 83,39 | 83,39 | 83,39 | 1,71% | - |
| 14.10.2024 | 81,99 | 81,99 | 81,99 | 81,99 | 0,63% | - |
| 11.10.2024 | 81,48 | 81,48 | 81,48 | 81,48 | 0,64% | - |
| 10.10.2024 | 80,96 | 80,96 | 80,96 | 80,96 | 0,67% | - |
| 09.10.2024 | 80,42 | 80,42 | 80,42 | 80,42 | 1,25% | - |
| 08.10.2024 | 79,43 | 79,43 | 79,43 | 79,43 | 0,09% | - |
| 07.10.2024 | 79,36 | 79,36 | 79,36 | 79,36 | 1,99% | - |
| 04.10.2024 | 77,81 | 77,81 | 77,81 | 77,81 | 0,21% | - |
| 03.10.2024 | 77,65 | 77,65 | 77,65 | 77,65 | -0,32% | - |
| 02.10.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -0,74% | - |
| 01.10.2024 | 78,48 | 78,48 | 78,48 | 78,48 | -0,36% | - |
| 30.09.2024 | 78,76 | 78,76 | 78,76 | 78,76 | -0,06% | - |