84,560€
-0,47%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 84,92 | 85,49 | 84,52 | 84,76 | -0,24% | - |
| 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% | - |
| 27.09.2024 | 78,81 | 78,81 | 78,81 | 78,81 | -0,84% | - |
| 26.09.2024 | 79,48 | 79,48 | 79,48 | 79,48 | -0,29% | - |
| 25.09.2024 | 79,00 | 79,71 | 79,00 | 79,71 | -0,31% | 60,00 |
| 24.09.2024 | 79,96 | 79,96 | 79,96 | 79,96 | 1,00% | - |
| 23.09.2024 | 79,17 | 79,17 | 79,17 | 79,17 | -0,73% | - |
| 20.09.2024 | 79,75 | 79,75 | 79,75 | 79,75 | 1,53% | - |
| 19.09.2024 | 78,55 | 78,55 | 78,55 | 78,55 | 0,93% | - |
| 18.09.2024 | 77,83 | 77,83 | 77,83 | 77,83 | 1,61% | - |
| 17.09.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 2,37% | - |
| 16.09.2024 | 74,83 | 74,83 | 74,83 | 74,83 | 0,67% | - |
| 13.09.2024 | 74,33 | 74,33 | 74,33 | 74,33 | -0,83% | - |
| 12.09.2024 | 74,95 | 74,95 | 74,95 | 74,95 | -0,60% | - |
| 11.09.2024 | 74,91 | 75,40 | 74,91 | 75,40 | -0,08% | 15,00 |
| 10.09.2024 | 75,46 | 75,46 | 75,46 | 75,46 | 0,29% | - |
| 09.09.2024 | 75,24 | 75,24 | 75,24 | 75,24 | -1,65% | - |
| 06.09.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -1,05% | - |
| 05.09.2024 | 77,31 | 77,31 | 77,31 | 77,31 | 0,04% | - |
| 04.09.2024 | 77,28 | 77,28 | 77,28 | 77,28 | -1,49% | - |
| 03.09.2024 | 78,45 | 78,45 | 78,45 | 78,45 | -0,08% | - |
| 02.09.2024 | 78,53 | 78,53 | 78,51 | 78,51 | 1,39% | - |
| 30.08.2024 | 77,43 | 77,43 | 77,43 | 77,43 | 1,73% | - |
| 29.08.2024 | 76,11 | 76,11 | 76,11 | 76,11 | -0,55% | - |
| 28.08.2024 | 76,53 | 76,53 | 76,53 | 76,53 | 1,32% | - |
| 27.08.2024 | 75,53 | 75,53 | 75,53 | 75,53 | 0,77% | - |
| 26.08.2024 | 74,95 | 74,95 | 74,95 | 74,95 | 1,04% | - |
| 23.08.2024 | 74,18 | 74,18 | 74,18 | 74,18 | 2,57% | - |
| 22.08.2024 | 72,32 | 72,32 | 72,32 | 72,32 | 0,15% | - |
| 21.08.2024 | 72,21 | 72,21 | 72,21 | 72,21 | -1,06% | - |
| 20.08.2024 | 72,98 | 72,98 | 72,98 | 72,98 | -0,83% | - |
| 19.08.2024 | 73,24 | 73,59 | 73,24 | 73,59 | 0,38% | 5,00 |
| 16.08.2024 | 73,31 | 73,31 | 73,31 | 73,31 | -0,26% | - |
| 15.08.2024 | 71,69 | 73,50 | 71,69 | 73,50 | 2,74% | 60,00 |
| 14.08.2024 | 71,58 | 71,58 | 71,54 | 71,54 | 1,02% | 320,00 |
| 13.08.2024 | 70,82 | 70,82 | 70,82 | 70,82 | -0,83% | - |
| 12.08.2024 | 71,41 | 71,41 | 71,41 | 71,41 | 0,48% | - |
| 09.08.2024 | 71,07 | 71,07 | 71,07 | 71,07 | 2,02% | - |
| 08.08.2024 | 69,66 | 69,66 | 69,66 | 69,66 | -1,85% | - |
| 07.08.2024 | 70,97 | 70,97 | 70,97 | 70,97 | 0,08% | - |
| 06.08.2024 | 70,91 | 70,91 | 70,91 | 70,91 | -0,70% | - |
| 05.08.2024 | 71,41 | 71,41 | 71,41 | 71,41 | -7,05% | - |
| 02.08.2024 | 76,83 | 76,83 | 76,83 | 76,83 | -2,04% | - |
| 01.08.2024 | 78,43 | 78,43 | 78,43 | 78,43 | -0,77% | - |
| 31.07.2024 | 79,04 | 79,04 | 79,04 | 79,04 | 0,95% | - |
| 30.07.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -1,07% | - |
| 29.07.2024 | 78,64 | 79,15 | 78,64 | 79,15 | 1,18% | 1,00 |
| 26.07.2024 | 78,23 | 78,23 | 78,23 | 78,23 | 2,42% | - |
| 25.07.2024 | 76,38 | 76,38 | 76,38 | 76,38 | -0,65% | - |
| 24.07.2024 | 76,88 | 76,88 | 76,88 | 76,88 | 0,01% | - |
| 23.07.2024 | 76,87 | 76,87 | 76,87 | 76,87 | -0,75% | - |
| 22.07.2024 | 77,45 | 77,45 | 77,45 | 77,45 | 0,18% | - |
| 19.07.2024 | 77,31 | 77,31 | 77,31 | 77,31 | -0,74% | - |
| 18.07.2024 | 77,98 | 77,98 | 77,89 | 77,89 | 0,61% | 450,00 |
| 17.07.2024 | 77,42 | 77,42 | 77,42 | 77,42 | 5,33% | - |
| 16.07.2024 | 72,37 | 73,50 | 72,37 | 73,50 | 1,84% | 56,00 |
| 15.07.2024 | 72,09 | 72,17 | 72,09 | 72,17 | 2,65% | 100,00 |
| 12.07.2024 | 70,31 | 70,31 | 70,31 | 70,31 | 1,18% | - |
| 11.07.2024 | 69,49 | 69,49 | 69,49 | 69,49 | 1,34% | - |
| 10.07.2024 | 68,57 | 68,57 | 68,57 | 68,57 | 1,30% | - |
| 09.07.2024 | 67,69 | 67,69 | 67,69 | 67,69 | 0,88% | - |
| 08.07.2024 | 67,10 | 67,10 | 67,10 | 67,10 | -1,97% | - |
| 05.07.2024 | 68,45 | 68,45 | 68,45 | 68,45 | -0,18% | - |
| 04.07.2024 | 68,57 | 68,57 | 68,57 | 68,57 | 0,00% | - |
| 03.07.2024 | 68,57 | 68,57 | 68,57 | 68,57 | 0,32% | - |
| 02.07.2024 | 68,35 | 68,35 | 68,35 | 68,35 | 0,43% | - |
| 01.07.2024 | 68,06 | 68,06 | 68,06 | 68,06 | -0,09% | - |
| 28.06.2024 | 68,12 | 68,12 | 68,12 | 68,12 | 0,32% | - |
| 27.06.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,37% | - |
| 26.06.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -0,27% | - |
| 25.06.2024 | 67,83 | 67,83 | 67,83 | 67,83 | 0,76% | - |
| 24.06.2024 | 67,32 | 67,32 | 67,32 | 67,32 | -0,12% | - |
| 21.06.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 0,25% | - |
| 20.06.2024 | 67,23 | 67,23 | 67,23 | 67,23 | 0,06% | - |
| 19.06.2024 | 67,19 | 67,19 | 67,19 | 67,19 | 0,55% | - |