Echtzeit-Aktienkurs Bank of New York Mellon Corp
Bid:
Ask:
Aktienkurse zur Bank of New York Mellon Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,04 | 42,68 | 42,04 | 42,16 | -2,89% | - |
25.02.2021 | 44,82 | 44,86 | 43,27 | 43,41 | -1,88% | - |
24.02.2021 | 44,12 | 44,57 | 44,06 | 44,24 | 0,94% | - |
23.02.2021 | 43,98 | 44,55 | 43,83 | 43,83 | 0,25% | - |
22.02.2021 | 42,79 | 43,98 | 42,56 | 43,72 | 3,27% | - |
19.02.2021 | 42,34 | 42,89 | 42,25 | 42,34 | 0,36% | - |
18.02.2021 | 42,55 | 42,55 | 41,90 | 42,19 | -1,67% | - |
17.02.2021 | 43,17 | 43,27 | 42,75 | 42,90 | 0,36% | - |
16.02.2021 | 43,13 | 43,35 | 42,74 | 42,75 | 1,96% | - |
12.02.2021 | 42,37 | 42,54 | 41,58 | 41,93 | -0,50% | - |
11.02.2021 | 43,42 | 43,43 | 42,03 | 42,14 | 0,93% | - |
10.02.2021 | 42,03 | 42,19 | 0,00 | 41,75 | -0,50% | - |
09.02.2021 | 41,78 | 42,15 | 41,62 | 41,96 | 0,01% | - |
08.02.2021 | 42,08 | 42,10 | 41,82 | 41,95 | -0,18% | - |
05.02.2021 | 42,20 | 42,49 | 41,89 | 42,03 | -0,43% | - |
04.02.2021 | 41,90 | 42,31 | 41,67 | 42,21 | 2,71% | - |
03.02.2021 | 41,09 | 41,10 | 41,09 | 41,09 | 0,35% | - |
02.02.2021 | 40,98 | 40,98 | 40,94 | 40,95 | 1,17% | - |
01.02.2021 | 40,37 | 41,07 | 0,00 | 40,47 | 1,49% | - |
29.01.2021 | 39,89 | 39,89 | 39,88 | 39,88 | -1,94% | - |
28.01.2021 | 40,40 | 41,06 | 40,35 | 40,67 | 2,08% | - |
27.01.2021 | 40,69 | 40,84 | 39,58 | 39,84 | -3,62% | - |
26.01.2021 | 41,22 | 41,67 | 40,89 | 41,33 | 0,19% | - |
25.01.2021 | 41,28 | 41,49 | 41,12 | 41,25 | -1,70% | - |
22.01.2021 | 41,76 | 42,28 | 41,73 | 41,97 | -0,70% | - |
21.01.2021 | 42,05 | 42,59 | 41,83 | 42,26 | -0,61% | - |
20.01.2021 | 42,53 | 42,53 | 42,52 | 42,52 | -7,22% | - |
19.01.2021 | 45,83 | 45,83 | 45,83 | 45,83 | 0,61% | - |
15.01.2021 | 45,48 | 45,88 | 45,43 | 45,55 | -2,03% | - |
14.01.2021 | 46,52 | 46,84 | 46,24 | 46,50 | 0,24% | - |
13.01.2021 | 46,80 | 46,80 | 46,19 | 46,39 | -0,39% | - |
12.01.2021 | 46,57 | 46,57 | 46,57 | 46,57 | 2,39% | - |
11.01.2021 | 44,93 | 45,57 | 44,87 | 45,48 | 1,35% | - |
08.01.2021 | 44,68 | 44,98 | 44,43 | 44,88 | -0,91% | - |
07.01.2021 | 45,29 | 45,29 | 45,29 | 45,29 | 0,61% | - |
06.01.2021 | 44,77 | 45,42 | 0,00 | 45,01 | 6,81% | - |
05.01.2021 | 41,48 | 42,43 | 41,35 | 42,14 | 0,93% | - |
04.01.2021 | 41,95 | 41,96 | 41,24 | 41,75 | -1,68% | - |
31.12.2020 | 41,87 | 42,49 | 41,85 | 42,47 | 1,85% | - |
30.12.2020 | 41,62 | 41,83 | 41,55 | 41,70 | 0,60% | - |
29.12.2020 | 41,45 | 41,45 | 41,44 | 41,45 | 0,04% | - |
28.12.2020 | 41,84 | 41,89 | 41,32 | 41,43 | 3,52% | - |
24.12.2020 | 40,86 | 41,25 | 40,02 | 40,02 | -2,57% | - |
23.12.2020 | 40,88 | 41,32 | 40,76 | 41,08 | 1,89% | - |
22.12.2020 | 41,00 | 41,01 | 40,30 | 40,32 | -2,51% | - |
21.12.2020 | 41,36 | 41,36 | 41,36 | 41,36 | -3,15% | - |
18.12.2020 | 40,40 | 42,70 | 40,27 | 42,70 | 5,69% | - |
17.12.2020 | 40,52 | 40,69 | 40,34 | 40,40 | -0,16% | - |
16.12.2020 | 40,48 | 40,67 | 40,27 | 40,47 | 2,73% | - |
15.12.2020 | 40,24 | 40,24 | 36,58 | 39,39 | -0,20% | - |
14.12.2020 | 39,97 | 39,98 | 37,03 | 39,47 | -2,39% | - |
11.12.2020 | 40,26 | 44,45 | 40,26 | 40,44 | -2,34% | - |
10.12.2020 | 41,41 | 41,41 | 41,41 | 41,41 | 17,20% | - |
09.12.2020 | 41,26 | 41,35 | 35,33 | 35,33 | -10,61% | - |
08.12.2020 | 40,45 | 41,53 | 39,53 | 39,53 | -2,50% | - |
07.12.2020 | 40,24 | 41,49 | 39,34 | 40,54 | 1,92% | - |
04.12.2020 | 40,58 | 40,74 | 39,54 | 39,78 | -0,33% | - |
03.12.2020 | 39,72 | 40,29 | 39,70 | 39,91 | 0,55% | - |
02.12.2020 | 39,52 | 40,15 | 39,03 | 39,69 | 0,46% | - |
01.12.2020 | 39,87 | 39,93 | 39,35 | 39,51 | 1,48% | - |
30.11.2020 | 39,11 | 39,12 | 36,79 | 38,93 | -0,50% | - |
27.11.2020 | 40,08 | 40,34 | 39,13 | 39,13 | -3,08% | - |
25.11.2020 | 40,24 | 40,64 | 40,00 | 40,37 | -0,80% | - |
24.11.2020 | 40,09 | 40,84 | 39,92 | 40,70 | 5,55% | - |
23.11.2020 | 38,42 | 38,83 | 38,42 | 38,56 | 2,02% | - |
20.11.2020 | 37,72 | 38,10 | 37,68 | 37,79 | -1,81% | - |
19.11.2020 | 38,11 | 38,52 | 37,95 | 38,49 | -1,05% | - |
18.11.2020 | 39,90 | 39,94 | 38,87 | 38,90 | -1,39% | - |
17.11.2020 | 39,32 | 39,69 | 39,14 | 39,45 | -0,43% | - |
16.11.2020 | 39,47 | 39,74 | 39,24 | 39,62 | 2,25% | - |
13.11.2020 | 38,75 | 38,75 | 38,74 | 38,75 | 2,84% | - |
12.11.2020 | 38,12 | 38,39 | 37,33 | 37,68 | -2,37% | - |
11.11.2020 | 38,60 | 38,99 | 38,24 | 38,59 | -1,69% | - |
10.11.2020 | 38,90 | 39,53 | 0,00 | 39,26 | 0,20% | - |
09.11.2020 | 0,00 | 40,05 | 0,00 | 39,18 | 11,71% | - |
06.11.2020 | 35,08 | 35,08 | 35,07 | 35,07 | -1,45% | - |
05.11.2020 | 34,90 | 35,93 | 34,86 | 35,59 | 2,51% | - |
04.11.2020 | 34,72 | 34,72 | 34,72 | 34,72 | -3,90% | - |
03.11.2020 | 36,00 | 36,33 | 35,86 | 36,13 | 2,79% | - |
02.11.2020 | 34,78 | 35,28 | 0,00 | 35,15 | 2,69% | - |
30.10.2020 | 0,00 | 34,37 | 0,00 | 34,23 | -0,49% | - |
29.10.2020 | 33,64 | 34,60 | 33,43 | 34,40 | 1,09% | - |
28.10.2020 | 34,64 | 34,64 | 34,02 | 34,03 | -4,29% | - |
27.10.2020 | 35,56 | 35,56 | 35,55 | 35,55 | -3,15% | - |
26.10.2020 | 36,81 | 36,83 | 36,35 | 36,71 | -2,59% | - |
23.10.2020 | 0,00 | 38,02 | 0,00 | 37,68 | 0,33% | - |
22.10.2020 | 36,82 | 37,63 | 36,78 | 37,56 | 1,78% | - |
21.10.2020 | 0,00 | 37,52 | 0,00 | 36,90 | -0,55% | - |
20.10.2020 | 37,43 | 37,70 | 36,98 | 37,11 | 0,45% | - |
19.10.2020 | 38,13 | 38,14 | 0,00 | 36,94 | -2,84% | - |
16.10.2020 | 37,98 | 38,67 | 37,48 | 38,02 | 2,20% | - |
15.10.2020 | 0,00 | 37,22 | 0,00 | 37,20 | 1,64% | - |
14.10.2020 | 37,00 | 37,16 | 36,58 | 36,60 | -0,87% | - |
13.10.2020 | 36,92 | 36,92 | 36,92 | 36,92 | -2,32% | - |
12.10.2020 | 0,00 | 37,99 | 0,00 | 37,80 | 0,21% | - |
09.10.2020 | 37,41 | 37,98 | 37,16 | 37,72 | 1,53% | - |
08.10.2020 | 36,68 | 37,21 | 36,56 | 37,15 | 1,78% | - |
07.10.2020 | 36,50 | 36,50 | 36,49 | 36,50 | 3,34% | - |
06.10.2020 | 35,54 | 36,20 | 35,17 | 35,32 | -0,21% | - |
05.10.2020 | 0,00 | 35,64 | 0,00 | 35,39 | 1,89% | - |