83,330€
0,37%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,08 | 84,07 | 82,47 | 83,45 | 0,56% | - |
| 20.02.2025 | 84,48 | 84,65 | 82,17 | 82,98 | -2,05% | - |
| 19.02.2025 | 85,02 | 85,30 | 83,94 | 84,72 | -0,41% | - |
| 18.02.2025 | 84,29 | 85,65 | 84,11 | 85,06 | 1,11% | 80,00 |
| 17.02.2025 | 83,85 | 84,20 | 83,44 | 84,13 | 0,49% | 700,00 |
| 14.02.2025 | 83,22 | 84,05 | 82,26 | 83,72 | 0,81% | - |
| 13.02.2025 | 82,00 | 83,39 | 81,67 | 83,05 | 1,11% | - |
| 12.02.2025 | 82,45 | 82,57 | 81,43 | 82,13 | -0,49% | - |
| 11.02.2025 | 82,30 | 82,58 | 81,61 | 82,54 | 0,07% | - |
| 10.02.2025 | 83,68 | 84,27 | 82,10 | 82,48 | -1,13% | - |
| 07.02.2025 | 83,20 | 83,88 | 82,92 | 83,42 | 0,32% | - |
| 06.02.2025 | 82,77 | 83,38 | 82,36 | 83,15 | 0,89% | 4,00 |
| 05.02.2025 | 81,36 | 82,61 | 81,11 | 82,42 | 0,88% | 75,00 |
| 04.02.2025 | 82,57 | 82,63 | 81,50 | 81,70 | -1,28% | - |
| 03.02.2025 | 82,48 | 83,11 | 80,99 | 82,76 | -0,10% | 6,00 |
| 31.01.2025 | 83,49 | 83,89 | 82,73 | 82,85 | -0,34% | - |
| 30.01.2025 | 82,77 | 83,96 | 82,24 | 83,13 | 0,60% | - |
| 29.01.2025 | 82,72 | 84,32 | 82,48 | 82,64 | -0,18% | - |
| 28.01.2025 | 81,90 | 83,14 | 81,86 | 82,78 | 1,05% | - |
| 27.01.2025 | 80,67 | 81,92 | 79,72 | 81,92 | 0,24% | - |
| 24.01.2025 | 80,97 | 82,09 | 80,56 | 81,73 | 0,50% | - |
| 23.01.2025 | 80,97 | 82,02 | 80,84 | 81,32 | 0,41% | - |
| 22.01.2025 | 81,58 | 82,24 | 80,53 | 80,99 | -0,65% | - |
| 21.01.2025 | 80,57 | 81,58 | 80,48 | 81,52 | 1,37% | 260,00 |
| 20.01.2025 | 80,86 | 81,00 | 80,33 | 80,42 | -0,81% | - |
| 17.01.2025 | 80,11 | 81,34 | 79,20 | 81,07 | 2,00% | - |
| 16.01.2025 | 79,86 | 80,11 | 78,74 | 79,48 | -0,26% | - |
| 15.01.2025 | 73,12 | 79,80 | 72,09 | 79,69 | 8,18% | 240,00 |
| 14.01.2025 | 74,41 | 74,71 | 73,59 | 73,67 | -1,10% | - |
| 13.01.2025 | 73,65 | 74,52 | 73,24 | 74,49 | 1,15% | - |
| 10.01.2025 | 75,63 | 75,76 | 73,60 | 73,64 | -2,50% | - |
| 09.01.2025 | 75,54 | 75,73 | 75,35 | 75,53 | -0,03% | - |
| 08.01.2025 | 75,47 | 75,95 | 74,56 | 75,55 | 0,28% | - |
| 07.01.2025 | 74,85 | 75,73 | 74,34 | 75,34 | 0,44% | - |
| 06.01.2025 | 74,58 | 75,69 | 73,37 | 75,01 | 0,50% | - |
| 03.01.2025 | 75,53 | 75,64 | 73,95 | 74,64 | -1,11% | - |
| 02.01.2025 | 74,35 | 76,02 | 74,24 | 75,48 | 2,93% | - |
| 30.12.2024 | 74,21 | 74,34 | 73,28 | 73,33 | -1,44% | - |
| 27.12.2024 | 75,17 | 75,25 | 74,00 | 74,40 | -0,17% | 5,00 |
| 23.12.2024 | 74,62 | 74,70 | 73,65 | 74,53 | 0,10% | 33,00 |
| 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% | - |