92,750€
3,90%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 90,93 | 92,60 | 90,74 | 92,35 | 3,44% | - |
| 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% | - |
| 15.05.2025 | 86,76 | 86,76 | 86,76 | 86,76 | -0,57% | - |
| 14.05.2025 | 87,26 | 87,26 | 87,26 | 87,26 | 1,55% | - |
| 13.05.2025 | 85,93 | 85,93 | 85,93 | 85,93 | 1,52% | - |
| 12.05.2025 | 84,64 | 84,64 | 84,64 | 84,64 | 1,23% | - |
| 09.05.2025 | 83,61 | 83,61 | 83,61 | 83,61 | 2,80% | - |
| 08.05.2025 | 81,33 | 81,33 | 81,33 | 81,33 | 1,57% | - |
| 07.05.2025 | 80,07 | 80,07 | 80,07 | 80,07 | 0,70% | - |
| 06.05.2025 | 79,51 | 79,51 | 79,51 | 79,51 | 0,03% | - |
| 05.05.2025 | 79,49 | 79,49 | 79,49 | 79,49 | 1,79% | - |
| 02.05.2025 | 78,09 | 78,09 | 78,09 | 78,09 | 0,96% | - |
| 30.04.2025 | 77,35 | 77,35 | 77,35 | 77,35 | 0,76% | - |
| 29.04.2025 | 76,77 | 76,77 | 76,77 | 76,77 | -1,32% | - |
| 28.04.2025 | 76,39 | 77,81 | 76,39 | 77,80 | 0,41% | 392,00 |
| 25.04.2025 | 77,48 | 77,48 | 77,48 | 77,48 | 3,25% | - |
| 24.04.2025 | 75,04 | 75,04 | 75,04 | 75,04 | -0,74% | - |
| 23.04.2025 | 74,68 | 75,60 | 74,68 | 75,60 | 8,57% | 263,00 |
| 22.04.2025 | 69,63 | 69,63 | 69,63 | 69,63 | -1,16% | - |
| 17.04.2025 | 70,45 | 70,45 | 70,45 | 70,45 | 0,64% | - |
| 16.04.2025 | 70,91 | 70,91 | 70,00 | 70,00 | -1,38% | 9,00 |
| 15.04.2025 | 70,98 | 70,98 | 70,98 | 70,98 | 1,55% | - |
| 14.04.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -1,06% | - |
| 11.04.2025 | 70,65 | 70,65 | 70,65 | 70,65 | -5,59% | - |
| 10.04.2025 | 74,83 | 74,83 | 74,83 | 74,83 | 11,90% | - |
| 09.04.2025 | 66,87 | 66,87 | 66,87 | 66,87 | -5,03% | - |
| 08.04.2025 | 70,41 | 70,41 | 70,41 | 70,41 | 6,55% | - |
| 07.04.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -9,43% | - |
| 04.04.2025 | 74,38 | 74,38 | 72,96 | 72,96 | -8,63% | 80,00 |
| 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% | - |