Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 72,26 | 73,79 | 0,00 | 72,77 | -2,11% | - |
| 25.02.2021 | 77,96 | 78,03 | 74,03 | 74,33 | -3,24% | - |
| 24.02.2021 | 75,01 | 77,44 | 74,88 | 76,82 | 3,72% | - |
| 23.02.2021 | 75,28 | 75,58 | 0,00 | 74,07 | 0,69% | - |
| 22.02.2021 | 73,31 | 74,68 | 72,76 | 73,56 | 2,24% | - |
| 19.02.2021 | 75,45 | 75,57 | 0,00 | 71,94 | -3,71% | - |
| 18.02.2021 | 74,54 | 74,91 | 73,68 | 74,72 | -0,55% | - |
| 17.02.2021 | 75,12 | 75,14 | 75,12 | 75,13 | -0,44% | - |
| 16.02.2021 | 75,18 | 76,38 | 0,00 | 75,47 | 2,67% | - |
| 12.02.2021 | 72,93 | 73,68 | 0,00 | 73,50 | 0,81% | - |
| 11.02.2021 | 73,90 | 73,90 | 72,11 | 72,91 | -1,61% | - |
| 10.02.2021 | 75,44 | 75,97 | 73,99 | 74,10 | -2,29% | - |
| 09.02.2021 | 75,82 | 76,35 | 75,56 | 75,84 | -0,37% | - |
| 08.02.2021 | 75,23 | 76,16 | 74,83 | 76,12 | 1,83% | - |
| 05.02.2021 | 74,76 | 75,22 | 74,17 | 74,75 | 1,27% | - |
| 04.02.2021 | 73,55 | 73,93 | 73,04 | 73,81 | 2,82% | - |
| 03.02.2021 | 71,33 | 72,59 | 71,15 | 71,79 | 1,25% | - |
| 02.02.2021 | 70,95 | 70,95 | 70,90 | 70,90 | 0,85% | - |
| 01.02.2021 | 70,32 | 70,36 | 70,31 | 70,31 | 0,36% | - |
| 29.01.2021 | 70,05 | 70,05 | 70,05 | 70,05 | -2,18% | - |
| 28.01.2021 | 71,83 | 72,48 | 71,50 | 71,61 | 2,23% | - |
| 27.01.2021 | 71,32 | 71,45 | 69,90 | 70,05 | -3,55% | - |
| 26.01.2021 | 73,17 | 73,56 | 72,31 | 72,63 | 0,13% | - |
| 25.01.2021 | 73,22 | 73,50 | 72,22 | 72,53 | -2,38% | - |
| 22.01.2021 | 74,11 | 74,60 | 73,82 | 74,30 | -0,25% | - |
| 21.01.2021 | 74,61 | 74,61 | 74,47 | 74,48 | -2,85% | - |
| 20.01.2021 | 77,86 | 78,22 | 76,14 | 76,67 | -2,59% | - |
| 19.01.2021 | 74,96 | 79,36 | 74,70 | 78,70 | 1,86% | - |
| 15.01.2021 | 77,23 | 77,26 | 77,23 | 77,26 | -2,97% | - |
| 14.01.2021 | 79,68 | 79,99 | 79,14 | 79,63 | 1,14% | - |
| 13.01.2021 | 80,81 | 80,81 | 78,54 | 78,73 | -2,22% | - |
| 12.01.2021 | 79,58 | 80,71 | 79,52 | 80,51 | 3,02% | - |
| 11.01.2021 | 76,91 | 78,32 | 76,86 | 78,15 | 1,11% | - |
| 08.01.2021 | 77,44 | 77,67 | 76,12 | 77,30 | -0,66% | - |
| 07.01.2021 | 79,11 | 79,28 | 77,62 | 77,81 | 0,21% | - |
| 06.01.2021 | 77,42 | 78,60 | 77,22 | 77,65 | 7,18% | - |
| 05.01.2021 | 71,18 | 72,91 | 70,85 | 72,45 | 0,28% | - |
| 04.01.2021 | 72,40 | 72,43 | 71,00 | 72,24 | -0,86% | - |
| 31.12.2020 | 71,80 | 72,96 | 71,80 | 72,87 | 0,64% | - |
| 30.12.2020 | 72,70 | 72,92 | 72,17 | 72,40 | 0,54% | - |
| 29.12.2020 | 72,06 | 72,71 | 71,74 | 72,01 | -0,15% | - |
| 28.12.2020 | 72,72 | 72,88 | 71,81 | 72,12 | 0,87% | - |
| 24.12.2020 | 71,11 | 73,64 | 69,61 | 71,50 | -0,31% | - |
| 23.12.2020 | 71,91 | 72,41 | 71,47 | 71,72 | 2,23% | - |
| 22.12.2020 | 70,17 | 70,17 | 70,16 | 70,16 | 0,07% | - |
| 21.12.2020 | 69,27 | 70,41 | 69,10 | 70,11 | -3,97% | - |
| 18.12.2020 | 70,83 | 73,01 | 69,23 | 73,01 | 3,36% | - |
| 17.12.2020 | 70,95 | 71,30 | 70,49 | 70,63 | -2,04% | - |
| 16.12.2020 | 71,83 | 72,10 | 69,79 | 72,10 | 0,48% | - |
| 15.12.2020 | 70,85 | 72,49 | 70,66 | 71,76 | 1,36% | - |
| 14.12.2020 | 72,10 | 72,25 | 70,59 | 70,79 | -2,89% | - |
| 11.12.2020 | 70,12 | 75,10 | 62,50 | 72,90 | 1,51% | - |
| 10.12.2020 | 70,46 | 77,89 | 70,12 | 71,82 | 2,31% | - |
| 09.12.2020 | 72,74 | 72,74 | 63,73 | 70,20 | -6,95% | - |
| 08.12.2020 | 75,83 | 75,90 | 75,44 | 75,44 | -0,98% | - |
| 07.12.2020 | 76,02 | 77,96 | 0,00 | 76,18 | -0,12% | - |
| 04.12.2020 | 75,63 | 76,30 | 75,35 | 76,28 | 3,31% | - |
| 03.12.2020 | 74,08 | 74,73 | 73,69 | 73,83 | 0,69% | - |
| 02.12.2020 | 74,04 | 74,07 | 73,32 | 73,33 | 1,45% | - |
| 01.12.2020 | 72,29 | 72,96 | 71,64 | 72,28 | 3,37% | - |
| 30.11.2020 | 70,30 | 70,31 | 63,20 | 69,92 | 3,85% | - |
| 27.11.2020 | 71,94 | 72,54 | 67,33 | 67,33 | -6,80% | - |
| 25.11.2020 | 71,93 | 72,68 | 71,53 | 72,24 | -1,61% | - |
| 24.11.2020 | 73,20 | 74,53 | 72,81 | 73,42 | 4,09% | - |
| 23.11.2020 | 69,49 | 70,69 | 69,49 | 70,54 | 3,94% | - |
| 20.11.2020 | 68,13 | 68,57 | 67,80 | 67,86 | -2,04% | - |
| 19.11.2020 | 68,81 | 69,32 | 68,49 | 69,27 | -0,27% | - |
| 18.11.2020 | 71,20 | 71,37 | 69,45 | 69,46 | -1,57% | - |
| 17.11.2020 | 70,53 | 70,57 | 70,53 | 70,57 | 1,53% | - |
| 16.11.2020 | 69,77 | 70,40 | 69,12 | 69,50 | 1,30% | - |
| 13.11.2020 | 68,00 | 69,01 | 67,59 | 68,61 | 2,60% | - |
| 12.11.2020 | 66,88 | 66,88 | 66,86 | 66,87 | -2,37% | - |
| 11.11.2020 | 69,27 | 69,76 | 67,82 | 68,49 | -2,39% | - |
| 10.11.2020 | 69,91 | 70,67 | 0,00 | 70,17 | 0,09% | - |
| 09.11.2020 | 69,10 | 71,22 | 67,79 | 70,11 | 12,52% | - |
| 06.11.2020 | 62,41 | 68,65 | 62,05 | 62,31 | -0,79% | - |
| 05.11.2020 | 61,13 | 63,87 | 0,00 | 62,80 | 3,80% | - |
| 04.11.2020 | 0,00 | 62,21 | 0,00 | 60,50 | -2,94% | - |
| 03.11.2020 | 62,33 | 62,33 | 62,33 | 62,33 | 3,69% | - |
| 02.11.2020 | 0,00 | 60,19 | 0,00 | 60,11 | 2,16% | - |
| 30.10.2020 | 58,85 | 58,99 | 57,43 | 58,84 | -0,28% | - |
| 29.10.2020 | 57,94 | 59,56 | 57,63 | 59,01 | 0,85% | - |
| 28.10.2020 | 60,37 | 60,49 | 58,33 | 58,51 | -5,09% | - |
| 27.10.2020 | 61,64 | 61,65 | 61,63 | 61,65 | -2,81% | - |
| 26.10.2020 | 63,43 | 63,47 | 62,48 | 63,43 | -2,79% | - |
| 23.10.2020 | 0,00 | 66,28 | 0,00 | 65,25 | -0,52% | - |
| 22.10.2020 | 0,00 | 65,62 | 0,00 | 65,59 | 2,48% | - |
| 21.10.2020 | 64,67 | 64,97 | 63,93 | 64,00 | -0,86% | - |
| 20.10.2020 | 65,10 | 65,96 | 64,46 | 64,55 | -1,63% | - |
| 19.10.2020 | 0,00 | 66,23 | 0,00 | 65,62 | -1,40% | - |
| 16.10.2020 | 65,53 | 67,68 | 64,80 | 66,56 | -0,55% | - |
| 15.10.2020 | 66,33 | 67,09 | 66,18 | 66,93 | 1,40% | - |
| 14.10.2020 | 66,72 | 67,31 | 65,97 | 66,00 | -0,17% | - |
| 13.10.2020 | 66,47 | 67,03 | 65,76 | 66,12 | -1,66% | - |
| 12.10.2020 | 67,23 | 67,23 | 67,23 | 67,23 | 1,29% | - |
| 09.10.2020 | 66,18 | 67,32 | 65,65 | 66,38 | 2,19% | - |
| 08.10.2020 | 63,83 | 65,16 | 63,50 | 64,96 | 2,26% | - |
| 07.10.2020 | 62,57 | 63,72 | 62,21 | 63,52 | 3,99% | - |
| 06.10.2020 | 61,25 | 62,97 | 60,74 | 61,08 | -0,54% | - |
| 05.10.2020 | 60,92 | 61,65 | 0,00 | 61,41 | 2,90% | - |