74,190€
1,97%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 73,60 | 74,77 | 72,40 | 74,45 | 1,00% | 3,00 |
| 19.12.2024 | 73,17 | 74,43 | 72,04 | 73,71 | 0,79% | 150,00 |
| 18.12.2024 | 74,86 | 75,01 | 73,13 | 73,13 | -2,25% | 46,00 |
| 17.12.2024 | 75,21 | 75,62 | 74,31 | 74,82 | -0,54% | - |
| 16.12.2024 | 75,22 | 75,70 | 74,92 | 75,22 | 0,17% | 320,00 |
| 13.12.2024 | 76,22 | 76,43 | 74,87 | 75,10 | -1,19% | - |
| 12.12.2024 | 75,54 | 76,91 | 75,21 | 76,00 | 0,09% | 109,00 |
| 11.12.2024 | 76,20 | 77,29 | 74,96 | 75,94 | -0,91% | 120,00 |
| 10.12.2024 | 76,26 | 76,98 | 75,96 | 76,63 | 0,30% | - |
| 09.12.2024 | 76,22 | 77,64 | 76,07 | 76,40 | 0,26% | 150,00 |
| 06.12.2024 | 76,99 | 77,39 | 75,84 | 76,21 | -1,00% | - |
| 05.12.2024 | 76,18 | 77,75 | 75,82 | 76,98 | 0,89% | - |
| 04.12.2024 | 77,22 | 77,58 | 75,87 | 76,30 | -0,82% | 60,00 |
| 03.12.2024 | 77,40 | 78,12 | 76,93 | 76,93 | -0,45% | 99,00 |
| 02.12.2024 | 78,18 | 78,50 | 77,24 | 77,28 | -0,91% | 256,00 |
| 29.11.2024 | 78,02 | 78,53 | 75,41 | 77,99 | -0,20% | - |
| 28.11.2024 | 77,61 | 78,33 | 77,53 | 78,14 | 0,98% | 60,00 |
| 27.11.2024 | 77,61 | 77,77 | 77,02 | 77,38 | -0,24% | - |
| 26.11.2024 | 77,57 | 77,84 | 76,52 | 77,57 | 0,19% | 550,00 |
| 25.11.2024 | 77,50 | 77,81 | 76,34 | 77,42 | 0,60% | 40,00 |
| 22.11.2024 | 75,39 | 77,03 | 75,27 | 76,96 | 2,25% | 266,00 |
| 21.11.2024 | 73,87 | 75,55 | 73,63 | 75,26 | 1,91% | - |
| 20.11.2024 | 73,57 | 74,45 | 73,25 | 73,85 | 0,78% | 247,00 |
| 19.11.2024 | 74,16 | 75,79 | 73,19 | 73,28 | -1,33% | 570,00 |
| 18.11.2024 | 74,46 | 74,99 | 73,72 | 74,27 | -0,16% | - |
| 15.11.2024 | 73,53 | 74,49 | 73,12 | 74,39 | 0,87% | 150,00 |
| 14.11.2024 | 73,43 | 74,47 | 73,31 | 73,74 | 0,33% | 290,00 |
| 13.11.2024 | 73,10 | 74,43 | 73,06 | 73,50 | 0,18% | - |
| 12.11.2024 | 73,90 | 74,27 | 73,33 | 73,37 | -0,66% | - |
| 11.11.2024 | 72,20 | 74,26 | 72,00 | 73,85 | 2,70% | - |
| 08.11.2024 | 72,08 | 73,18 | 71,77 | 71,91 | -0,05% | - |
| 07.11.2024 | 72,95 | 73,49 | 71,49 | 71,95 | -1,24% | 28,00 |
| 06.11.2024 | 72,63 | 75,97 | 72,35 | 72,85 | 4,70% | 105,00 |
| 05.11.2024 | 69,04 | 69,87 | 68,80 | 69,58 | 0,83% | - |
| 04.11.2024 | 69,11 | 69,33 | 68,14 | 69,01 | -0,89% | - |
| 01.11.2024 | 69,33 | 70,34 | 69,26 | 69,63 | 0,48% | - |
| 31.10.2024 | 69,55 | 70,16 | 69,01 | 69,30 | -1,48% | - |
| 30.10.2024 | 70,72 | 71,01 | 69,73 | 70,34 | -0,42% | - |
| 29.10.2024 | 70,92 | 71,39 | 70,35 | 70,63 | -0,83% | - |
| 28.10.2024 | 70,21 | 71,31 | 69,64 | 71,22 | 2,23% | 100,00 |
| 25.10.2024 | 70,68 | 70,95 | 69,59 | 69,67 | -1,43% | - |
| 24.10.2024 | 70,61 | 71,00 | 70,41 | 70,68 | -0,21% | - |
| 23.10.2024 | 69,95 | 70,87 | 69,88 | 70,83 | 0,67% | - |
| 22.10.2024 | 69,93 | 70,37 | 69,56 | 70,36 | 0,23% | - |
| 21.10.2024 | 70,22 | 70,37 | 69,87 | 70,20 | -0,43% | - |
| 18.10.2024 | 71,89 | 72,02 | 70,43 | 70,50 | -1,87% | - |
| 17.10.2024 | 71,11 | 72,06 | 71,04 | 71,84 | 0,88% | - |
| 16.10.2024 | 69,92 | 71,34 | 69,82 | 71,22 | 1,71% | - |
| 15.10.2024 | 70,01 | 71,27 | 69,74 | 70,02 | -0,25% | 20,00 |
| 14.10.2024 | 67,80 | 70,24 | 67,78 | 70,20 | 3,99% | - |
| 11.10.2024 | 68,45 | 70,50 | 66,51 | 67,50 | -0,83% | 64,00 |
| 10.10.2024 | 67,48 | 68,10 | 67,22 | 68,07 | 0,55% | - |
| 09.10.2024 | 66,59 | 67,82 | 66,53 | 67,69 | 1,51% | - |
| 08.10.2024 | 65,53 | 66,82 | 65,31 | 66,68 | 1,06% | - |
| 07.10.2024 | 66,05 | 66,25 | 64,95 | 65,98 | 0,61% | - |
| 04.10.2024 | 64,30 | 65,58 | 64,22 | 65,58 | 2,10% | - |
| 03.10.2024 | 64,18 | 64,43 | 63,82 | 64,23 | 0,02% | - |
| 02.10.2024 | 64,01 | 64,58 | 63,81 | 64,22 | -0,03% | - |
| 01.10.2024 | 64,42 | 64,98 | 63,99 | 64,24 | -0,49% | - |
| 30.09.2024 | 64,17 | 64,66 | 63,45 | 64,55 | 0,54% | - |
| 27.09.2024 | 64,14 | 64,73 | 63,83 | 64,21 | 0,34% | - |
| 26.09.2024 | 65,08 | 65,27 | 63,97 | 63,99 | -1,33% | - |
| 25.09.2024 | 63,86 | 64,86 | 63,86 | 64,86 | 0,89% | - |
| 24.09.2024 | 64,88 | 64,97 | 64,13 | 64,29 | -0,96% | - |
| 23.09.2024 | 64,48 | 65,73 | 64,32 | 64,91 | 0,91% | - |
| 20.09.2024 | 64,20 | 64,44 | 63,82 | 64,32 | 0,12% | - |
| 19.09.2024 | 64,38 | 65,20 | 63,48 | 64,24 | 0,43% | 474,00 |
| 18.09.2024 | 63,64 | 64,48 | 62,87 | 63,97 | 0,42% | - |
| 17.09.2024 | 63,36 | 63,90 | 62,82 | 63,70 | 0,48% | 900,00 |
| 16.09.2024 | 61,91 | 63,42 | 61,66 | 63,39 | 2,23% | - |
| 13.09.2024 | 61,78 | 63,01 | 61,78 | 62,01 | -0,59% | - |
| 12.09.2024 | 62,03 | 62,41 | 61,64 | 62,38 | 0,93% | - |
| 11.09.2024 | 60,72 | 61,87 | 59,94 | 61,80 | 0,96% | - |
| 10.09.2024 | 61,19 | 61,82 | 59,88 | 61,22 | -0,26% | 200,00 |
| 09.09.2024 | 60,24 | 61,76 | 60,24 | 61,38 | 2,49% | - |
| 06.09.2024 | 61,19 | 61,85 | 59,77 | 59,89 | -2,21% | - |
| 05.09.2024 | 61,12 | 61,77 | 60,73 | 61,24 | 0,16% | - |
| 04.09.2024 | 61,10 | 62,09 | 61,01 | 61,14 | -0,41% | - |
| 03.09.2024 | 61,53 | 61,80 | 61,09 | 61,39 | -0,40% | - |
| 02.09.2024 | 61,70 | 61,70 | 61,42 | 61,64 | -0,15% | - |
| 30.08.2024 | 60,77 | 61,86 | 60,66 | 61,73 | 1,81% | - |
| 29.08.2024 | 60,42 | 61,33 | 60,24 | 60,63 | 0,58% | - |
| 28.08.2024 | 57,79 | 60,94 | 57,79 | 60,28 | 0,30% | 72,00 |
| 27.08.2024 | 59,67 | 60,57 | 59,67 | 60,10 | 0,12% | - |
| 26.08.2024 | 59,38 | 60,22 | 59,34 | 60,03 | 1,18% | - |
| 23.08.2024 | 59,03 | 59,51 | 58,79 | 59,33 | 0,60% | - |
| 22.08.2024 | 58,24 | 59,35 | 58,17 | 58,98 | 0,79% | 128,00 |
| 21.08.2024 | 58,84 | 58,92 | 58,38 | 58,52 | -0,38% | - |
| 20.08.2024 | 59,35 | 59,48 | 58,58 | 58,74 | -0,94% | - |
| 19.08.2024 | 59,37 | 59,74 | 59,06 | 59,30 | -0,35% | - |
| 16.08.2024 | 59,77 | 59,77 | 58,77 | 59,51 | 0,51% | - |
| 15.08.2024 | 58,43 | 59,44 | 58,32 | 59,21 | 1,69% | - |
| 14.08.2024 | 57,91 | 58,45 | 57,48 | 58,23 | 0,75% | - |
| 13.08.2024 | 57,98 | 58,24 | 57,36 | 57,79 | -0,15% | - |
| 12.08.2024 | 58,44 | 58,83 | 57,76 | 57,88 | -0,90% | - |
| 09.08.2024 | 58,10 | 58,41 | 57,86 | 58,40 | 0,59% | - |
| 08.08.2024 | 56,29 | 58,36 | 56,04 | 58,06 | 2,80% | - |
| 07.08.2024 | 57,52 | 58,31 | 56,38 | 56,48 | -0,79% | - |
| 06.08.2024 | 56,93 | 57,59 | 56,11 | 56,93 | 1,52% | 25,00 |
| 05.08.2024 | 56,82 | 57,07 | 54,98 | 56,08 | -3,01% | - |