88,520€
-0,84%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 90,60 | 91,00 | 87,70 | 88,52 | -2,32% | - |
| 04.09.2025 | 89,77 | 90,80 | 89,16 | 90,62 | 1,67% | - |
| 03.09.2025 | 89,47 | 90,10 | 88,85 | 89,13 | -0,39% | - |
| 02.09.2025 | 90,14 | 90,30 | 88,73 | 89,48 | -0,39% | - |
| 01.09.2025 | 90,13 | 90,35 | 89,83 | 89,83 | -0,57% | - |
| 29.08.2025 | 90,72 | 91,44 | 89,55 | 90,35 | -0,59% | - |
| 28.08.2025 | 90,44 | 90,94 | 89,68 | 90,88 | 0,58% | - |
| 27.08.2025 | 90,06 | 90,72 | 89,85 | 90,36 | 0,86% | - |
| 26.08.2025 | 88,62 | 89,94 | 88,10 | 89,59 | 0,91% | - |
| 25.08.2025 | 87,42 | 88,95 | 87,27 | 88,79 | 1,46% | 100,00 |
| 22.08.2025 | 87,92 | 88,41 | 87,34 | 87,51 | -0,16% | - |
| 21.08.2025 | 86,91 | 87,81 | 86,16 | 87,65 | 0,90% | - |
| 20.08.2025 | 86,59 | 87,18 | 85,52 | 86,87 | 0,07% | - |
| 19.08.2025 | 87,12 | 87,57 | 86,55 | 86,80 | -0,42% | - |
| 18.08.2025 | 86,40 | 87,25 | 85,92 | 87,17 | 1,02% | - |
| 15.08.2025 | 89,62 | 89,63 | 86,18 | 86,29 | -2,86% | - |
| 14.08.2025 | 86,95 | 89,19 | 86,53 | 88,83 | 1,97% | - |
| 13.08.2025 | 88,71 | 88,93 | 85,46 | 87,12 | -1,86% | - |
| 12.08.2025 | 89,00 | 89,65 | 88,77 | 88,77 | -0,21% | - |
| 11.08.2025 | 88,63 | 89,36 | 88,57 | 88,95 | 0,42% | 45,00 |
| 08.08.2025 | 87,84 | 89,20 | 87,43 | 88,58 | 0,99% | - |
| 07.08.2025 | 87,67 | 88,68 | 87,18 | 87,71 | -0,06% | - |
| 06.08.2025 | 87,49 | 87,81 | 86,45 | 87,76 | 0,91% | - |
| 05.08.2025 | 88,02 | 88,27 | 86,63 | 86,97 | -0,80% | - |
| 04.08.2025 | 86,62 | 87,82 | 86,37 | 87,68 | 1,67% | 20,00 |
| 01.08.2025 | 88,42 | 89,01 | 84,89 | 86,24 | -3,00% | 132,00 |
| 31.07.2025 | 89,86 | 90,88 | 88,60 | 88,91 | -0,74% | 12,00 |
| 30.07.2025 | 88,40 | 89,81 | 88,34 | 89,57 | 1,52% | 97,00 |
| 29.07.2025 | 87,23 | 88,46 | 87,18 | 88,22 | 1,63% | 22,00 |
| 28.07.2025 | 86,97 | 88,25 | 86,23 | 86,81 | 0,99% | 20,00 |
| 25.07.2025 | 84,74 | 86,16 | 84,34 | 85,96 | 1,02% | 723,00 |
| 24.07.2025 | 84,35 | 86,16 | 84,30 | 85,09 | 0,55% | 454,00 |
| 23.07.2025 | 84,74 | 85,28 | 83,91 | 84,63 | 0,50% | 600,00 |
| 22.07.2025 | 84,36 | 85,01 | 83,82 | 84,21 | -0,13% | - |
| 21.07.2025 | 85,06 | 85,54 | 84,06 | 84,32 | -0,88% | - |
| 18.07.2025 | 83,98 | 85,24 | 83,51 | 85,07 | 0,65% | - |
| 17.07.2025 | 82,14 | 84,68 | 82,13 | 84,52 | 3,52% | - |
| 16.07.2025 | 81,73 | 82,98 | 79,85 | 81,64 | -0,39% | - |
| 15.07.2025 | 81,83 | 83,33 | 79,75 | 81,96 | 0,40% | 22,00 |
| 14.07.2025 | 79,76 | 81,69 | 79,34 | 81,64 | 1,89% | - |
| 11.07.2025 | 79,77 | 80,22 | 79,25 | 80,12 | 0,15% | - |
| 10.07.2025 | 79,05 | 80,44 | 78,87 | 80,00 | 0,79% | - |
| 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% | - |