166,850€
0,69%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 166,15 | 167,30 | 165,30 | 166,40 | 0,42% | - |
| 27.08.2026 | 165,70 | 165,70 | 165,70 | 165,70 | 0,73% | - |
| 26.08.2026 | 164,50 | 164,50 | 164,50 | 164,50 | -0,36% | - |
| 25.08.2026 | 163,30 | 165,10 | 163,30 | 165,10 | 3,54% | 15,00 |
| 24.08.2026 | 159,45 | 159,45 | 159,45 | 159,45 | 2,28% | - |
| 21.08.2026 | 155,90 | 155,90 | 155,90 | 155,90 | -1,70% | - |
| 20.08.2026 | 158,60 | 158,60 | 158,60 | 158,60 | -3,94% | - |
| 19.08.2026 | 165,10 | 165,10 | 165,10 | 165,10 | -0,60% | - |
| 18.08.2026 | 166,10 | 166,10 | 166,10 | 166,10 | 0,76% | - |
| 17.08.2026 | 164,85 | 164,85 | 164,85 | 164,85 | 0,46% | - |
| 14.08.2026 | 164,05 | 164,10 | 164,05 | 164,10 | -0,06% | 500,00 |
| 13.08.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 1,55% | - |
| 12.08.2026 | 161,70 | 161,70 | 161,70 | 161,70 | 0,37% | - |
| 11.08.2026 | 161,10 | 161,10 | 161,10 | 161,10 | 1,07% | - |
| 10.08.2026 | 159,40 | 159,40 | 159,40 | 159,40 | -0,38% | - |
| 07.08.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -0,90% | 100,00 |
| 06.08.2026 | 161,45 | 161,45 | 161,45 | 161,45 | 0,62% | - |
| 05.08.2026 | 160,45 | 160,45 | 160,45 | 160,45 | 0,75% | - |
| 04.08.2026 | 159,25 | 159,25 | 159,25 | 159,25 | -1,06% | - |
| 03.08.2026 | 159,80 | 160,95 | 159,80 | 160,95 | 1,29% | 134,00 |
| 31.07.2026 | 158,90 | 158,90 | 158,90 | 158,90 | 2,32% | - |
| 30.07.2026 | 153,30 | 155,30 | 153,30 | 155,30 | -2,51% | 63,00 |
| 29.07.2026 | 159,30 | 159,30 | 159,30 | 159,30 | -1,12% | 45,00 |
| 28.07.2026 | 161,10 | 161,10 | 161,10 | 161,10 | -1,20% | - |
| 27.07.2026 | 163,20 | 163,20 | 163,05 | 163,05 | 0,59% | 6,00 |
| 24.07.2026 | 161,00 | 162,10 | 161,00 | 162,10 | -0,43% | 40,00 |
| 23.07.2026 | 161,45 | 162,80 | 161,45 | 162,80 | 1,94% | 35,00 |
| 22.07.2026 | 159,70 | 159,70 | 159,70 | 159,70 | -0,16% | - |
| 21.07.2026 | 159,95 | 159,95 | 159,95 | 159,95 | 0,79% | - |
| 20.07.2026 | 158,70 | 158,70 | 158,70 | 158,70 | -1,40% | - |
| 17.07.2026 | 160,95 | 160,95 | 160,95 | 160,95 | -0,65% | 58,00 |
| 16.07.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 0,06% | - |
| 15.07.2026 | 160,20 | 161,90 | 160,20 | 161,90 | 1,44% | 22,00 |
| 14.07.2026 | 156,15 | 159,60 | 156,15 | 159,60 | 1,62% | 40,00 |
| 13.07.2026 | 156,80 | 157,05 | 156,80 | 157,05 | -0,03% | 10,00 |
| 10.07.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 0,71% | - |
| 09.07.2026 | 155,40 | 156,00 | 155,40 | 156,00 | -0,41% | 25,00 |
| 08.07.2026 | 157,30 | 157,30 | 156,65 | 156,65 | 1,99% | 10,00 |
| 07.07.2026 | 153,60 | 153,60 | 153,60 | 153,60 | 0,95% | - |
| 06.07.2026 | 149,50 | 152,15 | 149,50 | 152,15 | 1,91% | 49,00 |
| 03.07.2026 | 149,30 | 149,30 | 149,30 | 149,30 | 0,67% | - |
| 02.07.2026 | 148,60 | 148,60 | 148,30 | 148,30 | 0,75% | 40,00 |
| 01.07.2026 | 147,20 | 147,20 | 147,20 | 147,20 | -2,45% | - |
| 30.06.2026 | 150,40 | 150,90 | 150,40 | 150,90 | 1,17% | 15,00 |
| 29.06.2026 | 149,50 | 149,50 | 149,00 | 149,15 | 1,05% | 93,00 |
| 26.06.2026 | 147,60 | 147,60 | 147,60 | 147,60 | -0,47% | - |
| 25.06.2026 | 149,10 | 149,90 | 148,30 | 148,30 | -2,91% | 214,00 |
| 24.06.2026 | 152,75 | 152,75 | 152,75 | 152,75 | 1,36% | - |
| 23.06.2026 | 150,30 | 150,70 | 150,00 | 150,70 | 2,17% | 31,00 |
| 22.06.2026 | 146,50 | 147,50 | 146,50 | 147,50 | 0,61% | 30,00 |
| 19.06.2026 | 146,60 | 146,60 | 146,60 | 146,60 | -2,27% | - |
| 18.06.2026 | 149,40 | 150,00 | 149,40 | 150,00 | 0,00% | 6,00 |
| 17.06.2026 | 147,50 | 150,00 | 147,50 | 150,00 | 4,02% | 187,00 |
| 16.06.2026 | 144,20 | 144,20 | 144,20 | 144,20 | -1,57% | - |
| 15.06.2026 | 146,50 | 146,50 | 146,50 | 146,50 | 0,96% | 13,00 |
| 12.06.2026 | 142,25 | 145,10 | 142,25 | 145,10 | 3,35% | 15,00 |
| 11.06.2026 | 140,40 | 140,40 | 140,40 | 140,40 | -0,14% | - |
| 10.06.2026 | 140,60 | 140,60 | 140,60 | 140,60 | -0,35% | - |
| 09.06.2026 | 140,30 | 141,10 | 140,30 | 141,10 | 1,58% | 20,00 |
| 08.06.2026 | 138,90 | 138,90 | 138,90 | 138,90 | -0,11% | - |
| 05.06.2026 | 139,05 | 139,05 | 139,05 | 139,05 | 2,85% | - |
| 04.06.2026 | 135,20 | 135,20 | 135,20 | 135,20 | -1,39% | - |
| 03.06.2026 | 137,10 | 137,10 | 137,10 | 137,10 | -0,15% | - |
| 02.06.2026 | 136,65 | 137,40 | 136,65 | 137,30 | 2,81% | 65,00 |
| 01.06.2026 | 133,55 | 133,55 | 133,55 | 133,55 | -1,37% | - |
| 29.05.2026 | 135,40 | 135,40 | 135,40 | 135,40 | -0,22% | - |
| 28.05.2026 | 135,70 | 135,70 | 135,70 | 135,70 | -0,88% | - |
| 27.05.2026 | 136,55 | 136,90 | 136,55 | 136,90 | 2,13% | 31,00 |
| 26.05.2026 | 132,90 | 134,05 | 132,90 | 134,05 | 0,64% | 127,00 |
| 25.05.2026 | 133,20 | 133,20 | 133,20 | 133,20 | 0,08% | - |
| 22.05.2026 | 133,00 | 133,10 | 133,00 | 133,10 | 0,60% | 14,00 |
| 21.05.2026 | 132,30 | 132,30 | 132,30 | 132,30 | 0,49% | - |
| 20.05.2026 | 129,80 | 131,65 | 129,80 | 131,65 | 0,46% | 15,00 |
| 19.05.2026 | 131,40 | 131,40 | 130,70 | 131,05 | 0,58% | 17,00 |
| 18.05.2026 | 130,30 | 130,30 | 130,30 | 130,30 | -1,06% | - |
| 15.05.2026 | 131,00 | 131,70 | 131,00 | 131,70 | 1,70% | 149,00 |
| 14.05.2026 | 129,50 | 129,50 | 129,50 | 129,50 | 1,17% | - |
| 13.05.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,71% | - |
| 12.05.2026 | 127,10 | 127,10 | 127,10 | 127,10 | 0,24% | - |
| 11.05.2026 | 126,80 | 126,80 | 126,80 | 126,80 | 0,00% | - |
| 08.05.2026 | 126,80 | 126,80 | 126,80 | 126,80 | -1,17% | - |
| 07.05.2026 | 128,55 | 128,55 | 128,30 | 128,30 | 1,10% | 25,00 |
| 06.05.2026 | 126,90 | 126,90 | 126,90 | 126,90 | 0,16% | - |
| 05.05.2026 | 126,70 | 126,70 | 126,70 | 126,70 | -1,02% | - |
| 04.05.2026 | 129,30 | 129,30 | 128,00 | 128,00 | -0,51% | 200,00 |
| 30.04.2026 | 128,40 | 128,65 | 128,40 | 128,65 | -1,34% | 1,00 |
| 29.04.2026 | 130,40 | 130,40 | 130,40 | 130,40 | 0,04% | - |
| 28.04.2026 | 131,20 | 131,70 | 130,35 | 130,35 | 1,68% | 106,00 |
| 27.04.2026 | 128,20 | 128,20 | 128,20 | 128,20 | -0,97% | - |
| 24.04.2026 | 129,45 | 129,45 | 129,45 | 129,45 | 0,00% | - |
| 23.04.2026 | 129,45 | 129,45 | 129,45 | 129,45 | -1,78% | - |
| 22.04.2026 | 131,45 | 131,80 | 131,45 | 131,80 | 1,93% | 10,00 |
| 21.04.2026 | 127,40 | 129,30 | 127,40 | 129,30 | 2,21% | 114,00 |
| 20.04.2026 | 122,75 | 126,50 | 122,75 | 126,50 | 2,43% | 45,00 |
| 17.04.2026 | 120,25 | 123,50 | 120,25 | 123,50 | 2,24% | 840,00 |
| 16.04.2026 | 120,80 | 120,80 | 120,80 | 120,80 | 0,75% | - |
| 15.04.2026 | 119,90 | 119,90 | 119,90 | 119,90 | -0,58% | - |
| 14.04.2026 | 120,10 | 120,60 | 120,10 | 120,60 | 1,99% | 20,00 |
| 13.04.2026 | 118,25 | 118,25 | 118,25 | 118,25 | -0,30% | - |
| 10.04.2026 | 118,20 | 118,60 | 118,20 | 118,60 | 1,98% | 2,00 |