79,170€
-0,15%
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 |
|---|---|---|---|---|---|---|
| 09.07.2025 | 79,01 | 80,29 | 78,96 | 79,38 | 0,40% | - |
| 08.07.2025 | 79,40 | 79,96 | 79,00 | 79,06 | -0,60% | 1.025,00 |
| 07.07.2025 | 78,10 | 79,87 | 78,05 | 79,54 | 2,34% | 60,00 |
| 04.07.2025 | 78,06 | 78,08 | 77,56 | 77,73 | -1,10% | - |
| 03.07.2025 | 78,15 | 79,09 | 78,02 | 78,59 | 0,74% | 266,00 |
| 02.07.2025 | 77,08 | 78,44 | 76,89 | 78,01 | 1,57% | - |
| 01.07.2025 | 77,18 | 77,42 | 76,18 | 76,81 | -0,70% | - |
| 30.06.2025 | 78,47 | 78,58 | 76,73 | 77,35 | -0,74% | - |
| 27.06.2025 | 77,25 | 78,25 | 76,34 | 77,93 | 1,27% | 6,00 |
| 26.06.2025 | 77,19 | 77,33 | 76,61 | 76,96 | -0,32% | 200,00 |
| 25.06.2025 | 78,63 | 78,73 | 77,01 | 77,20 | -1,74% | - |
| 24.06.2025 | 78,03 | 78,98 | 77,28 | 78,57 | 1,50% | - |
| 23.06.2025 | 79,34 | 80,11 | 76,11 | 77,41 | -2,68% | - |
| 20.06.2025 | 79,88 | 80,53 | 79,41 | 79,54 | 1,13% | 50,00 |
| 19.06.2025 | 79,74 | 79,74 | 78,65 | 78,65 | -1,47% | - |
| 18.06.2025 | 78,07 | 80,10 | 77,97 | 79,83 | 2,13% | - |
| 17.06.2025 | 77,86 | 78,53 | 77,35 | 78,16 | -0,20% | 50,00 |
| 16.06.2025 | 76,86 | 78,32 | 76,72 | 78,32 | 2,07% | - |
| 13.06.2025 | 76,35 | 77,49 | 75,49 | 76,73 | -0,97% | - |
| 12.06.2025 | 77,24 | 77,56 | 76,27 | 77,48 | -0,67% | - |
| 11.06.2025 | 78,51 | 78,76 | 77,74 | 78,00 | -1,02% | - |
| 10.06.2025 | 78,69 | 79,27 | 78,23 | 78,80 | -0,04% | - |
| 09.06.2025 | 78,94 | 79,61 | 78,66 | 78,83 | -0,50% | - |
| 06.06.2025 | 77,81 | 79,31 | 77,62 | 79,23 | 2,32% | - |
| 05.06.2025 | 77,40 | 77,71 | 76,75 | 77,44 | 0,03% | 200,00 |
| 04.06.2025 | 78,60 | 78,72 | 77,41 | 77,41 | -1,51% | 200,00 |
| 03.06.2025 | 77,55 | 78,96 | 77,19 | 78,60 | 1,12% | - |
| 02.06.2025 | 77,38 | 77,84 | 76,79 | 77,73 | -0,43% | - |
| 30.05.2025 | 78,79 | 78,99 | 77,61 | 78,06 | -0,31% | - |
| 29.05.2025 | 80,68 | 80,68 | 77,86 | 78,31 | -0,48% | - |
| 28.05.2025 | 79,56 | 79,83 | 78,57 | 78,69 | -1,21% | - |
| 27.05.2025 | 79,34 | 80,25 | 78,45 | 79,65 | 0,11% | - |
| 26.05.2025 | 79,03 | 79,69 | 79,03 | 79,57 | 1,48% | - |
| 23.05.2025 | 78,72 | 78,96 | 77,54 | 78,41 | -0,81% | - |
| 22.05.2025 | 78,48 | 79,44 | 78,28 | 79,05 | 0,64% | - |
| 21.05.2025 | 79,05 | 79,43 | 78,27 | 78,54 | -1,66% | - |
| 20.05.2025 | 80,06 | 80,33 | 79,69 | 79,87 | -0,62% | 30,00 |
| 19.05.2025 | 79,60 | 80,70 | 78,78 | 80,37 | -0,43% | - |
| 16.05.2025 | 79,67 | 81,20 | 79,63 | 80,71 | 0,94% | - |
| 15.05.2025 | 77,93 | 80,13 | 77,48 | 79,96 | 1,55% | - |
| 14.05.2025 | 78,61 | 78,88 | 78,03 | 78,74 | 0,20% | - |
| 13.05.2025 | 78,15 | 79,25 | 77,22 | 78,58 | 0,06% | - |
| 12.05.2025 | 77,81 | 80,52 | 77,68 | 78,54 | 2,90% | - |
| 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 |