76,160€
-0,52%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 76,15 | 76,69 | 75,83 | 76,33 | 0,22% | - |
| 08.05.2025 | 74,57 | 76,80 | 74,36 | 76,16 | 2,57% | - |
| 07.05.2025 | 73,49 | 74,54 | 73,10 | 74,26 | 1,88% | - |
| 06.05.2025 | 72,32 | 73,88 | 71,17 | 72,89 | 0,33% | - |
| 05.05.2025 | 71,88 | 73,23 | 71,48 | 72,65 | -0,01% | - |
| 02.05.2025 | 71,37 | 73,34 | 70,73 | 72,65 | 2,42% | - |
| 30.04.2025 | 70,50 | 71,05 | 68,31 | 70,93 | 0,87% | - |
| 29.04.2025 | 69,35 | 70,59 | 68,90 | 70,32 | 1,82% | - |
| 28.04.2025 | 68,67 | 69,94 | 68,67 | 69,06 | -0,32% | - |
| 25.04.2025 | 69,53 | 69,80 | 68,67 | 69,29 | 0,23% | - |
| 24.04.2025 | 68,08 | 69,66 | 67,45 | 69,13 | 0,75% | - |
| 23.04.2025 | 67,77 | 70,13 | 67,55 | 68,61 | 2,71% | - |
| 22.04.2025 | 64,14 | 66,94 | 64,09 | 66,80 | -0,48% | - |
| 17.04.2025 | 67,41 | 68,57 | 65,22 | 67,12 | 0,95% | - |
| 16.04.2025 | 67,54 | 68,85 | 65,95 | 66,49 | -3,48% | - |
| 15.04.2025 | 68,08 | 70,00 | 67,87 | 68,89 | 0,92% | - |
| 14.04.2025 | 68,72 | 70,22 | 67,71 | 68,26 | -0,39% | - |
| 11.04.2025 | 68,84 | 69,49 | 63,76 | 68,53 | 0,29% | - |
| 10.04.2025 | 72,31 | 72,61 | 66,67 | 68,33 | -5,80% | - |
| 09.04.2025 | 64,57 | 73,23 | 64,35 | 72,54 | 8,12% | - |
| 08.04.2025 | 68,76 | 71,03 | 65,89 | 67,10 | -1,15% | 80,00 |
| 07.04.2025 | 63,68 | 69,60 | 61,46 | 67,88 | 1,31% | 130,00 |
| 04.04.2025 | 71,87 | 71,92 | 66,57 | 67,00 | -7,54% | - |
| 03.04.2025 | 74,01 | 74,57 | 70,88 | 72,46 | -6,64% | - |
| 02.04.2025 | 77,44 | 77,90 | 76,53 | 77,61 | -0,08% | - |
| 01.04.2025 | 77,26 | 77,93 | 76,41 | 77,67 | 0,10% | - |
| 31.03.2025 | 76,20 | 77,94 | 75,21 | 77,59 | 1,66% | - |
| 28.03.2025 | 78,20 | 78,44 | 76,22 | 76,33 | -2,29% | - |
| 27.03.2025 | 79,21 | 79,28 | 77,74 | 78,12 | -1,05% | - |
| 26.03.2025 | 78,91 | 79,87 | 78,66 | 78,95 | -0,24% | - |
| 25.03.2025 | 78,33 | 79,39 | 78,21 | 79,14 | 0,55% | - |
| 24.03.2025 | 77,81 | 79,00 | 77,74 | 78,71 | 1,57% | - |
| 21.03.2025 | 77,45 | 77,73 | 76,33 | 77,49 | -0,59% | 25,00 |
| 20.03.2025 | 77,29 | 77,95 | 76,09 | 77,95 | 2,69% | - |
| 19.03.2025 | 75,76 | 77,53 | 75,26 | 75,91 | 1,32% | 80,00 |
| 18.03.2025 | 75,26 | 76,10 | 74,62 | 74,92 | 1,09% | 2,00 |
| 17.03.2025 | 74,71 | 76,68 | 74,10 | 74,11 | -1,10% | 50,00 |
| 14.03.2025 | 73,81 | 75,31 | 73,27 | 74,94 | 3,07% | - |
| 13.03.2025 | 74,10 | 74,80 | 72,71 | 72,71 | -0,96% | - |
| 12.03.2025 | 74,60 | 75,59 | 72,64 | 73,41 | -3,06% | 260,00 |
| 11.03.2025 | 77,76 | 77,79 | 73,53 | 75,73 | -2,84% | 120,00 |
| 10.03.2025 | 78,80 | 79,92 | 76,86 | 77,95 | -1,53% | - |
| 07.03.2025 | 78,31 | 79,42 | 77,28 | 79,16 | 0,88% | 106,00 |
| 06.03.2025 | 80,16 | 80,18 | 77,69 | 78,47 | -2,16% | - |
| 05.03.2025 | 81,17 | 81,17 | 78,95 | 80,20 | -0,55% | - |
| 04.03.2025 | 84,47 | 84,47 | 80,15 | 80,64 | -4,30% | - |
| 03.03.2025 | 85,58 | 86,12 | 83,75 | 84,27 | -1,67% | 9,00 |
| 28.02.2025 | 83,93 | 85,70 | 83,74 | 85,70 | 2,61% | 10,00 |
| 27.02.2025 | 82,67 | 84,50 | 82,62 | 83,52 | 1,46% | 30,00 |
| 26.02.2025 | 82,91 | 84,03 | 82,21 | 82,31 | -0,22% | 57,00 |
| 25.02.2025 | 84,05 | 84,20 | 81,78 | 82,50 | -1,91% | - |
| 24.02.2025 | 83,66 | 84,43 | 82,73 | 84,11 | 0,79% | - |
| 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 |