94,460€
-0,01%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 95,14 | 95,32 | 94,04 | 94,50 | -0,51% | - |
| 21.01.2025 | 94,65 | 95,95 | 93,49 | 94,99 | 0,65% | 150,00 |
| 20.01.2025 | 94,74 | 94,82 | 93,95 | 94,37 | -3,51% | - |
| 17.01.2025 | 98,06 | 98,29 | 91,64 | 97,80 | 0,27% | - |
| 16.01.2025 | 97,08 | 97,76 | 96,15 | 97,54 | 0,67% | - |
| 15.01.2025 | 92,77 | 97,11 | 92,60 | 96,90 | 4,58% | - |
| 14.01.2025 | 92,24 | 93,13 | 92,01 | 92,66 | 0,24% | - |
| 13.01.2025 | 91,79 | 92,48 | 90,83 | 92,44 | 0,82% | - |
| 10.01.2025 | 94,88 | 95,00 | 91,56 | 91,69 | -3,23% | - |
| 09.01.2025 | 94,73 | 94,92 | 94,57 | 94,75 | 0,05% | - |
| 08.01.2025 | 94,56 | 95,20 | 93,80 | 94,70 | 0,23% | - |
| 07.01.2025 | 94,60 | 95,56 | 93,94 | 94,48 | -0,34% | - |
| 06.01.2025 | 94,70 | 96,27 | 93,60 | 94,80 | 0,05% | - |
| 03.01.2025 | 95,49 | 95,63 | 93,78 | 94,75 | -0,77% | - |
| 02.01.2025 | 94,13 | 96,62 | 93,86 | 95,49 | 2,04% | - |
| 30.12.2024 | 94,22 | 94,57 | 93,48 | 93,58 | -1,05% | - |
| 27.12.2024 | 95,56 | 95,86 | 94,25 | 94,57 | 0,23% | - |
| 23.12.2024 | 94,39 | 94,67 | 93,20 | 94,36 | 2,86% | 50,00 |
| 20.12.2024 | 91,96 | 94,44 | 91,14 | 91,73 | -0,32% | - |
| 19.12.2024 | 91,29 | 93,30 | 91,23 | 92,02 | 0,69% | - |
| 18.12.2024 | 94,08 | 94,79 | 91,39 | 91,39 | -2,90% | 5,00 |
| 17.12.2024 | 95,75 | 96,15 | 93,87 | 94,11 | -1,84% | - |
| 16.12.2024 | 95,64 | 96,51 | 94,78 | 95,88 | 0,16% | - |
| 13.12.2024 | 96,17 | 96,50 | 94,90 | 95,72 | -0,47% | - |
| 12.12.2024 | 94,23 | 96,45 | 94,05 | 96,17 | 1,66% | - |
| 11.12.2024 | 95,05 | 96,94 | 93,89 | 94,60 | -0,43% | - |
| 10.12.2024 | 94,15 | 95,30 | 92,97 | 95,01 | 0,77% | - |
| 09.12.2024 | 93,23 | 95,30 | 93,11 | 94,29 | 1,25% | - |
| 06.12.2024 | 93,19 | 93,68 | 91,93 | 93,13 | -0,03% | - |
| 05.12.2024 | 92,60 | 94,43 | 91,84 | 93,16 | 0,59% | - |
| 04.12.2024 | 93,23 | 93,64 | 91,91 | 92,61 | -0,44% | - |
| 03.12.2024 | 93,54 | 96,10 | 92,99 | 93,02 | -0,41% | - |
| 02.12.2024 | 93,41 | 94,76 | 93,25 | 93,40 | 1,07% | - |
| 29.11.2024 | 93,66 | 95,65 | 90,17 | 92,42 | -1,52% | - |
| 28.11.2024 | 93,75 | 93,91 | 93,66 | 93,84 | 0,39% | - |
| 27.11.2024 | 94,31 | 94,32 | 93,18 | 93,48 | -0,84% | - |
| 26.11.2024 | 94,32 | 94,59 | 93,27 | 94,27 | 0,13% | - |
| 25.11.2024 | 93,55 | 94,81 | 92,99 | 94,15 | 0,56% | - |
| 22.11.2024 | 92,08 | 94,14 | 91,89 | 93,63 | 1,84% | - |
| 21.11.2024 | 90,36 | 92,27 | 90,21 | 91,93 | 1,68% | - |
| 20.11.2024 | 89,68 | 90,49 | 89,62 | 90,41 | 1,13% | - |
| 19.11.2024 | 90,78 | 91,11 | 89,30 | 89,40 | -1,51% | - |
| 18.11.2024 | 90,64 | 90,90 | 89,58 | 90,77 | 0,11% | - |
| 15.11.2024 | 91,01 | 91,01 | 88,61 | 90,67 | 1,31% | - |
| 14.11.2024 | 90,09 | 91,30 | 89,35 | 89,50 | -0,66% | - |
| 13.11.2024 | 89,41 | 91,19 | 89,16 | 90,10 | 0,51% | - |
| 12.11.2024 | 90,72 | 91,38 | 89,64 | 89,64 | -1,11% | - |
| 11.11.2024 | 88,54 | 91,30 | 88,54 | 90,64 | 2,56% | - |
| 08.11.2024 | 88,27 | 88,73 | 87,71 | 88,38 | 0,37% | - |
| 07.11.2024 | 90,26 | 90,26 | 88,06 | 88,06 | -2,32% | - |
| 06.11.2024 | 88,05 | 92,31 | 88,05 | 90,15 | 6,03% | - |
| 05.11.2024 | 84,91 | 85,47 | 84,41 | 85,02 | 0,21% | - |
| 04.11.2024 | 85,18 | 85,43 | 84,47 | 84,85 | -1,04% | - |
| 01.11.2024 | 85,40 | 86,34 | 84,15 | 85,74 | 2,20% | - |
| 31.10.2024 | 85,33 | 86,19 | 83,51 | 83,89 | -1,99% | - |
| 30.10.2024 | 85,76 | 86,79 | 85,32 | 85,60 | -1,17% | - |
| 29.10.2024 | 86,02 | 86,93 | 85,36 | 86,61 | -0,63% | - |
| 28.10.2024 | 84,05 | 87,16 | 83,13 | 87,16 | 4,08% | - |
| 25.10.2024 | 84,87 | 85,40 | 83,73 | 83,74 | -1,30% | - |
| 24.10.2024 | 84,63 | 85,23 | 84,49 | 84,84 | 0,03% | - |
| 23.10.2024 | 82,93 | 84,97 | 82,89 | 84,82 | 1,88% | - |
| 22.10.2024 | 83,21 | 83,45 | 82,73 | 83,25 | -0,16% | 80,00 |
| 21.10.2024 | 84,24 | 84,49 | 82,98 | 83,38 | -0,91% | - |
| 18.10.2024 | 85,33 | 85,49 | 83,98 | 84,15 | -1,56% | - |
| 17.10.2024 | 85,47 | 86,23 | 85,16 | 85,48 | -0,12% | - |
| 16.10.2024 | 84,32 | 86,02 | 84,16 | 85,58 | 1,39% | - |
| 15.10.2024 | 83,60 | 86,88 | 81,60 | 84,41 | 1,23% | - |
| 14.10.2024 | 82,19 | 83,58 | 81,96 | 83,39 | 1,48% | - |
| 11.10.2024 | 81,66 | 83,18 | 81,40 | 82,17 | 0,58% | - |
| 10.10.2024 | 81,16 | 82,23 | 80,66 | 81,69 | 0,57% | - |
| 09.10.2024 | 80,63 | 81,42 | 80,46 | 81,23 | 0,61% | - |
| 08.10.2024 | 79,64 | 80,92 | 79,46 | 80,74 | 1,34% | - |
| 07.10.2024 | 79,54 | 80,09 | 78,98 | 79,67 | 0,13% | - |
| 04.10.2024 | 78,00 | 79,87 | 77,92 | 79,57 | 2,21% | - |
| 03.10.2024 | 77,84 | 78,07 | 77,07 | 77,85 | 0,03% | - |
| 02.10.2024 | 78,11 | 79,05 | 77,64 | 77,82 | -0,59% | - |
| 01.10.2024 | 78,67 | 79,10 | 77,98 | 78,29 | -1,52% | - |
| 30.09.2024 | 78,96 | 79,63 | 77,97 | 79,50 | 0,61% | - |
| 27.09.2024 | 78,98 | 80,03 | 78,54 | 79,01 | 0,22% | - |
| 26.09.2024 | 79,67 | 80,06 | 78,65 | 78,84 | -0,89% | - |
| 25.09.2024 | 79,17 | 79,88 | 78,85 | 79,55 | -0,01% | - |
| 24.09.2024 | 80,18 | 80,29 | 79,35 | 79,56 | -0,80% | - |
| 23.09.2024 | 79,39 | 80,54 | 79,31 | 80,20 | 1,17% | - |
| 20.09.2024 | 79,88 | 80,43 | 78,64 | 79,27 | -0,94% | - |
| 19.09.2024 | 78,75 | 80,27 | 78,54 | 80,02 | 1,96% | - |
| 18.09.2024 | 78,05 | 79,13 | 77,88 | 78,48 | 0,60% | - |
| 17.09.2024 | 76,78 | 78,36 | 76,62 | 78,02 | 1,55% | - |
| 16.09.2024 | 75,04 | 77,26 | 74,87 | 76,83 | 2,19% | - |
| 13.09.2024 | 74,48 | 76,04 | 74,46 | 75,18 | 0,78% | - |
| 12.09.2024 | 75,14 | 75,40 | 74,22 | 74,60 | -0,48% | - |
| 11.09.2024 | 75,10 | 75,43 | 73,19 | 74,96 | -0,77% | - |
| 10.09.2024 | 75,64 | 76,12 | 74,49 | 75,54 | -0,33% | - |
| 09.09.2024 | 75,39 | 77,37 | 74,61 | 75,79 | 0,88% | - |
| 06.09.2024 | 76,68 | 77,75 | 74,77 | 75,13 | -2,05% | - |
| 05.09.2024 | 77,49 | 78,16 | 76,50 | 76,70 | -1,13% | - |
| 04.09.2024 | 77,51 | 78,84 | 76,95 | 77,58 | -0,39% | - |
| 03.09.2024 | 78,63 | 78,98 | 77,49 | 77,88 | -1,05% | - |
| 02.09.2024 | 78,75 | 78,76 | 78,51 | 78,71 | -0,13% | - |
| 30.08.2024 | 77,63 | 78,96 | 77,50 | 78,81 | 1,85% | - |
| 29.08.2024 | 76,32 | 77,98 | 76,11 | 77,38 | 1,43% | - |