152,175€
-2,08%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 155,00 | 155,00 | 152,05 | 152,05 | -2,16% | 7,00 |
| 29.10.2026 | 155,40 | 155,40 | 155,40 | 155,40 | 1,44% | - |
| 28.10.2026 | 153,20 | 153,20 | 153,20 | 153,20 | 0,92% | - |
| 27.10.2026 | 151,80 | 151,80 | 151,80 | 151,80 | 1,54% | - |
| 26.10.2026 | 149,50 | 149,50 | 149,50 | 149,50 | 0,50% | - |
| 23.10.2026 | 148,75 | 148,75 | 148,75 | 148,75 | 0,30% | - |
| 22.10.2026 | 148,30 | 148,30 | 148,30 | 148,30 | 0,17% | - |
| 21.10.2026 | 148,05 | 148,05 | 148,05 | 148,05 | 1,06% | - |
| 20.10.2026 | 146,50 | 146,50 | 146,50 | 146,50 | -0,85% | - |
| 19.10.2026 | 148,10 | 148,10 | 147,75 | 147,75 | -0,74% | 20,00 |
| 16.10.2026 | 148,85 | 148,85 | 148,85 | 148,85 | 0,88% | - |
| 15.10.2026 | 148,05 | 148,05 | 147,55 | 147,55 | -4,71% | 40,00 |
| 14.10.2026 | 154,85 | 154,85 | 154,85 | 154,85 | -0,48% | - |
| 13.10.2026 | 155,60 | 155,60 | 155,60 | 155,60 | -0,06% | - |
| 12.10.2026 | 155,70 | 155,70 | 155,70 | 155,70 | 0,13% | - |
| 09.10.2026 | 155,50 | 155,50 | 155,50 | 155,50 | 0,52% | - |
| 08.10.2026 | 154,70 | 154,70 | 154,70 | 154,70 | -0,71% | - |
| 07.10.2026 | 155,80 | 155,80 | 155,80 | 155,80 | -0,57% | - |
| 06.10.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -0,54% | - |
| 05.10.2026 | 156,30 | 157,55 | 156,30 | 157,55 | 0,99% | 25,00 |
| 02.10.2026 | 154,85 | 156,00 | 154,85 | 156,00 | 0,97% | 25,00 |
| 01.10.2026 | 152,50 | 154,50 | 152,50 | 154,50 | -1,09% | 7,00 |
| 30.09.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -0,57% | - |
| 29.09.2026 | 157,10 | 157,10 | 157,10 | 157,10 | -0,57% | - |
| 28.09.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -0,41% | - |
| 25.09.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 1,24% | - |
| 24.09.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -0,32% | - |
| 23.09.2026 | 157,20 | 157,20 | 157,20 | 157,20 | 1,26% | 25,00 |
| 22.09.2026 | 159,95 | 159,95 | 155,25 | 155,25 | -2,57% | 100,00 |
| 21.09.2026 | 159,35 | 159,35 | 159,35 | 159,35 | 0,16% | - |
| 18.09.2026 | 159,10 | 159,10 | 159,10 | 159,10 | -0,87% | - |
| 17.09.2026 | 159,55 | 160,50 | 159,55 | 160,50 | 0,38% | 15,00 |
| 16.09.2026 | 159,90 | 159,90 | 159,90 | 159,90 | -1,30% | - |
| 15.09.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -3,14% | - |
| 14.09.2026 | 167,25 | 167,25 | 167,25 | 167,25 | 1,61% | 15,00 |
| 11.09.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,06% | - |
| 10.09.2026 | 164,50 | 164,50 | 164,50 | 164,50 | 0,06% | - |
| 09.09.2026 | 164,40 | 164,40 | 164,40 | 164,40 | -1,85% | - |
| 08.09.2026 | 165,95 | 167,50 | 165,95 | 167,50 | 0,90% | 50,00 |
| 07.09.2026 | 166,40 | 166,40 | 166,00 | 166,00 | -0,03% | 20,00 |
| 04.09.2026 | 166,05 | 166,05 | 166,05 | 166,05 | 1,78% | - |
| 03.09.2026 | 163,15 | 163,15 | 163,15 | 163,15 | 1,21% | - |
| 02.09.2026 | 161,20 | 161,20 | 161,20 | 161,20 | -1,89% | - |
| 01.09.2026 | 164,30 | 164,30 | 164,30 | 164,30 | -0,79% | - |
| 31.08.2026 | 165,60 | 165,60 | 165,60 | 165,60 | 0,18% | - |
| 28.08.2026 | 165,30 | 165,30 | 165,30 | 165,30 | -0,24% | - |
| 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 |