75,115€
-8,36%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -2,59% | - |
| 02.04.2025 | 81,97 | 81,97 | 81,97 | 81,97 | 0,34% | - |
| 01.04.2025 | 81,69 | 81,69 | 81,69 | 81,69 | -0,33% | - |
| 31.03.2025 | 81,96 | 81,96 | 81,96 | 81,96 | -3,35% | - |
| 28.03.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -1,41% | - |
| 27.03.2025 | 86,01 | 86,01 | 86,01 | 86,01 | 0,40% | - |
| 26.03.2025 | 85,67 | 85,67 | 85,67 | 85,67 | 0,26% | - |
| 25.03.2025 | 85,72 | 85,72 | 85,45 | 85,45 | 1,84% | 510,00 |
| 24.03.2025 | 83,91 | 83,91 | 83,91 | 83,91 | 0,64% | - |
| 21.03.2025 | 83,38 | 83,38 | 83,38 | 83,38 | 0,62% | - |
| 20.03.2025 | 82,87 | 82,87 | 82,87 | 82,87 | 2,85% | - |
| 19.03.2025 | 80,57 | 80,57 | 80,57 | 80,57 | 0,61% | - |
| 18.03.2025 | 80,08 | 80,08 | 80,08 | 80,08 | 1,15% | - |
| 17.03.2025 | 79,17 | 79,17 | 79,17 | 79,17 | 1,53% | - |
| 14.03.2025 | 77,98 | 77,98 | 77,98 | 77,98 | -0,95% | - |
| 13.03.2025 | 78,73 | 78,73 | 78,73 | 78,73 | 0,14% | - |
| 12.03.2025 | 78,62 | 78,62 | 78,62 | 78,62 | -1,58% | 540,00 |
| 11.03.2025 | 79,88 | 79,88 | 79,88 | 79,88 | -2,89% | - |
| 10.03.2025 | 82,26 | 82,26 | 82,26 | 82,26 | -0,44% | - |
| 07.03.2025 | 82,90 | 82,90 | 82,62 | 82,62 | -3,32% | 100,00 |
| 06.03.2025 | 85,46 | 85,46 | 85,46 | 85,46 | -1,17% | - |
| 05.03.2025 | 86,47 | 86,47 | 86,47 | 86,47 | -6,24% | - |
| 04.03.2025 | 92,22 | 92,22 | 92,22 | 92,22 | -1,92% | - |
| 03.03.2025 | 95,24 | 95,24 | 94,03 | 94,03 | 0,47% | 10,00 |
| 28.02.2025 | 93,59 | 93,59 | 93,59 | 93,59 | 0,78% | - |
| 27.02.2025 | 92,87 | 92,87 | 92,87 | 92,87 | -0,14% | - |
| 26.02.2025 | 92,53 | 93,00 | 92,53 | 93,00 | -0,94% | 75,00 |
| 25.02.2025 | 93,88 | 93,88 | 93,88 | 93,88 | -0,20% | - |
| 24.02.2025 | 94,07 | 94,07 | 94,07 | 94,07 | -0,72% | - |
| 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% | - |