98,780€
-1,63%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
Ask:
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 99,70 | 99,74 | 98,50 | 98,50 | -2,26% | - |
| 27.02.2026 | 102,23 | 103,11 | 98,79 | 100,78 | -1,96% | - |
| 26.02.2026 | 101,43 | 104,37 | 101,43 | 102,80 | 0,88% | - |
| 25.02.2026 | 98,74 | 102,02 | 98,65 | 101,90 | 2,92% | - |
| 24.02.2026 | 98,31 | 99,71 | 97,07 | 99,01 | 1,01% | - |
| 23.02.2026 | 99,10 | 100,71 | 96,79 | 98,02 | -2,27% | 1.768,00 |
| 20.02.2026 | 100,77 | 101,21 | 99,60 | 100,30 | -0,10% | - |
| 19.02.2026 | 101,48 | 102,18 | 99,39 | 100,40 | -0,99% | - |
| 18.02.2026 | 100,43 | 101,88 | 100,01 | 101,40 | 1,12% | - |
| 17.02.2026 | 99,04 | 101,62 | 98,84 | 100,28 | 0,82% | 340,00 |
| 16.02.2026 | 99,44 | 99,99 | 99,32 | 99,46 | 0,52% | - |
| 13.02.2026 | 96,63 | 99,17 | 95,24 | 98,95 | 2,24% | 410,00 |
| 12.02.2026 | 102,98 | 103,59 | 95,74 | 96,78 | -5,49% | - |
| 11.02.2026 | 106,46 | 107,69 | 102,40 | 102,40 | -3,71% | - |
| 10.02.2026 | 107,11 | 108,15 | 103,81 | 106,34 | -0,71% | - |
| 09.02.2026 | 104,40 | 107,43 | 103,91 | 107,10 | 1,94% | - |
| 06.02.2026 | 102,07 | 105,27 | 101,98 | 105,06 | 3,04% | - |
| 05.02.2026 | 102,78 | 103,23 | 101,08 | 101,96 | -0,81% | - |
| 04.02.2026 | 101,22 | 103,35 | 100,45 | 102,79 | 2,03% | - |
| 03.02.2026 | 103,07 | 103,89 | 99,73 | 100,74 | -2,32% | - |
| 02.02.2026 | 99,82 | 103,28 | 99,68 | 103,13 | 1,95% | - |
| 30.01.2026 | 100,80 | 101,63 | 100,23 | 101,16 | -0,32% | - |
| 29.01.2026 | 99,15 | 101,50 | 99,01 | 101,48 | 1,97% | - |
| 28.01.2026 | 99,15 | 99,84 | 98,85 | 99,52 | 0,87% | - |
| 27.01.2026 | 100,07 | 100,74 | 98,62 | 98,66 | -1,53% | - |
| 26.01.2026 | 99,01 | 100,35 | 98,78 | 100,19 | 0,72% | 1.135,00 |
| 23.01.2026 | 101,96 | 102,04 | 99,28 | 99,47 | -2,65% | - |
| 22.01.2026 | 102,58 | 103,58 | 102,18 | 102,18 | -0,25% | - |
| 21.01.2026 | 103,06 | 104,01 | 101,86 | 102,44 | -0,51% | - |
| 20.01.2026 | 101,71 | 103,89 | 100,92 | 102,97 | 0,21% | - |
| 19.01.2026 | 103,11 | 103,42 | 102,55 | 102,75 | -1,77% | - |
| 16.01.2026 | 107,03 | 107,41 | 104,57 | 104,60 | -2,07% | - |
| 15.01.2026 | 106,96 | 108,52 | 106,34 | 106,81 | -0,16% | 430,00 |
| 14.01.2026 | 105,20 | 107,16 | 105,14 | 106,98 | 1,32% | 440,00 |
| 13.01.2026 | 103,39 | 105,61 | 100,71 | 105,59 | 2,09% | - |
| 12.01.2026 | 101,66 | 103,48 | 101,01 | 103,43 | 1,08% | - |
| 09.01.2026 | 103,08 | 103,85 | 102,30 | 102,32 | -0,66% | 4.755,00 |
| 08.01.2026 | 102,67 | 103,98 | 102,50 | 103,00 | -0,14% | 1.900,00 |
| 07.01.2026 | 103,79 | 105,46 | 102,84 | 103,14 | -0,46% | 3.900,00 |
| 06.01.2026 | 103,16 | 104,28 | 102,38 | 103,62 | 0,52% | - |
| 05.01.2026 | 100,46 | 104,37 | 100,06 | 103,08 | 3,48% | - |
| 02.01.2026 | 98,83 | 99,90 | 98,35 | 99,61 | 0,52% | - |
| 30.12.2025 | 99,65 | 99,78 | 99,09 | 99,09 | -0,73% | - |
| 29.12.2025 | 99,77 | 100,10 | 99,35 | 99,82 | 0,15% | - |
| 23.12.2025 | 99,52 | 100,32 | 99,11 | 99,68 | -0,21% | - |
| 22.12.2025 | 98,98 | 99,89 | 98,71 | 99,89 | 1,14% | - |
| 19.12.2025 | 97,30 | 99,16 | 97,30 | 98,76 | 1,00% | - |
| 18.12.2025 | 96,67 | 98,29 | 96,54 | 97,79 | -0,79% | - |
| 17.12.2025 | 97,64 | 98,56 | 96,65 | 98,56 | -0,97% | 100,00 |
| 16.12.2025 | 99,14 | 100,02 | 97,04 | 99,53 | -0,70% | 101,00 |
| 15.12.2025 | 100,18 | 100,39 | 100,09 | 100,23 | -2,12% | - |
| 12.12.2025 | 101,42 | 102,57 | 101,38 | 102,40 | 0,80% | - |
| 11.12.2025 | 100,62 | 101,59 | 100,05 | 101,59 | 0,41% | - |
| 10.12.2025 | 99,67 | 101,46 | 98,42 | 101,18 | 1,53% | - |
| 09.12.2025 | 98,35 | 100,75 | 98,12 | 99,66 | 1,54% | - |
| 08.12.2025 | 97,72 | 98,92 | 97,69 | 98,15 | -0,17% | - |
| 05.12.2025 | 97,81 | 98,68 | 97,41 | 98,32 | 0,71% | - |
| 04.12.2025 | 97,24 | 98,16 | 96,82 | 97,63 | 0,70% | - |
| 03.12.2025 | 96,54 | 97,48 | 95,84 | 96,95 | 0,46% | - |
| 02.12.2025 | 96,18 | 97,38 | 96,02 | 96,51 | 0,16% | - |
| 01.12.2025 | 95,91 | 96,86 | 95,02 | 96,36 | -0,26% | - |
| 28.11.2025 | 96,32 | 97,69 | 96,15 | 96,61 | 0,91% | - |
| 27.11.2025 | 96,15 | 96,26 | 95,74 | 95,74 | -0,50% | 20,00 |
| 26.11.2025 | 94,56 | 96,57 | 94,08 | 96,22 | 2,70% | - |
| 25.11.2025 | 93,63 | 94,40 | 92,81 | 93,69 | 0,09% | - |
| 24.11.2025 | 92,55 | 93,84 | 91,50 | 93,61 | 1,18% | - |
| 21.11.2025 | 92,69 | 93,51 | 91,69 | 92,52 | -2,25% | 25,00 |
| 20.11.2025 | 94,19 | 94,89 | 92,14 | 94,65 | 2,11% | 25,00 |
| 18.11.2025 | 91,42 | 93,13 | 90,86 | 92,70 | 0,43% | - |
| 17.11.2025 | 95,25 | 95,76 | 92,11 | 92,30 | -3,53% | 10,00 |
| 14.11.2025 | 95,39 | 96,45 | 94,16 | 95,68 | -1,59% | - |
| 13.11.2025 | 97,60 | 97,64 | 97,19 | 97,23 | -0,02% | - |
| 12.11.2025 | 96,24 | 98,14 | 96,05 | 97,25 | 1,39% | 112,00 |
| 11.11.2025 | 96,09 | 96,55 | 95,40 | 95,92 | -0,15% | - |
| 10.11.2025 | 95,16 | 96,42 | 94,60 | 96,06 | 2,19% | - |
| 07.11.2025 | 94,18 | 94,29 | 92,76 | 94,01 | -0,13% | - |
| 06.11.2025 | 94,30 | 94,68 | 93,38 | 94,13 | -0,50% | - |
| 05.11.2025 | 94,18 | 94,90 | 93,44 | 94,60 | 0,54% | - |
| 04.11.2025 | 92,85 | 94,51 | 92,45 | 94,09 | 0,17% | - |
| 03.11.2025 | 93,69 | 94,19 | 92,84 | 93,93 | 0,36% | - |
| 31.10.2025 | 93,15 | 93,94 | 92,58 | 93,59 | 0,22% | - |
| 30.10.2025 | 92,19 | 93,97 | 91,84 | 93,39 | 1,27% | - |
| 29.10.2025 | 92,95 | 93,51 | 91,85 | 92,21 | -0,88% | - |
| 28.10.2025 | 92,18 | 93,56 | 91,27 | 93,03 | 0,54% | - |
| 27.10.2025 | 93,30 | 93,43 | 91,81 | 92,53 | -0,59% | - |
| 24.10.2025 | 92,17 | 93,37 | 91,88 | 93,08 | 1,55% | - |
| 23.10.2025 | 92,20 | 92,70 | 91,54 | 91,66 | -0,75% | - |
| 22.10.2025 | 92,27 | 92,35 | 92,27 | 92,35 | -0,74% | - |
| 21.10.2025 | 93,22 | 93,59 | 92,79 | 93,04 | -0,17% | - |
| 20.10.2025 | 91,21 | 93,62 | 90,94 | 93,20 | 2,74% | - |
| 17.10.2025 | 90,47 | 91,60 | 88,02 | 90,71 | -2,72% | 60,00 |
| 16.10.2025 | 93,92 | 95,01 | 91,36 | 93,25 | 0,09% | - |
| 15.10.2025 | 92,46 | 93,82 | 91,78 | 93,17 | 0,92% | - |
| 14.10.2025 | 90,91 | 93,17 | 90,54 | 92,32 | 0,38% | - |
| 13.10.2025 | 91,22 | 92,22 | 90,41 | 91,97 | 2,36% | 20,00 |
| 10.10.2025 | 92,52 | 92,83 | 89,84 | 89,85 | -2,15% | 20,00 |
| 09.10.2025 | 91,07 | 92,66 | 91,07 | 91,83 | 0,92% | - |
| 08.10.2025 | 92,10 | 92,33 | 90,67 | 90,99 | -0,83% | 450,00 |
| 07.10.2025 | 90,94 | 92,01 | 90,92 | 91,75 | 1,31% | - |
| 06.10.2025 | 91,02 | 92,01 | 90,07 | 90,56 | 0,15% | - |