67,700€
-6,57%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 71,87 | 71,92 | 67,03 | 67,62 | -6,69% | - |
| 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 |
| 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% | - |