85,000€
0,09%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 84,91 | 85,47 | 84,41 | 85,05 | 0,24% | - |
| 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% | - |
| 28.08.2024 | 76,72 | 77,18 | 75,90 | 76,29 | -0,21% | - |
| 27.08.2024 | 75,72 | 76,72 | 75,49 | 76,45 | 0,89% | - |
| 26.08.2024 | 75,14 | 76,22 | 75,12 | 75,78 | 0,91% | - |
| 23.08.2024 | 74,35 | 75,38 | 74,33 | 75,10 | 1,04% | - |
| 22.08.2024 | 72,49 | 74,33 | 72,44 | 74,33 | 2,63% | - |
| 21.08.2024 | 72,39 | 72,95 | 72,02 | 72,42 | 0,21% | - |
| 20.08.2024 | 73,15 | 73,81 | 72,22 | 72,27 | -1,15% | - |
| 19.08.2024 | 73,48 | 74,19 | 72,97 | 73,11 | -0,72% | - |
| 16.08.2024 | 73,49 | 73,67 | 73,06 | 73,64 | 0,33% | - |
| 15.08.2024 | 71,87 | 73,68 | 71,60 | 73,40 | 2,34% | - |
| 14.08.2024 | 71,77 | 71,88 | 71,07 | 71,72 | 0,06% | - |
| 13.08.2024 | 70,99 | 71,98 | 70,75 | 71,67 | 1,06% | - |
| 12.08.2024 | 71,65 | 72,20 | 70,65 | 70,92 | -1,03% | - |
| 09.08.2024 | 71,21 | 71,73 | 70,75 | 71,66 | 0,56% | - |
| 08.08.2024 | 69,81 | 71,85 | 69,61 | 71,26 | 1,76% | - |
| 07.08.2024 | 71,14 | 73,08 | 69,93 | 70,02 | -0,76% | - |
| 06.08.2024 | 71,18 | 72,83 | 70,24 | 70,56 | 0,28% | - |
| 05.08.2024 | 73,30 | 73,44 | 70,15 | 70,36 | -5,07% | - |
| 02.08.2024 | 77,02 | 77,16 | 73,30 | 74,11 | -4,41% | - |
| 01.08.2024 | 78,63 | 79,48 | 76,88 | 77,53 | -1,27% | - |
| 31.07.2024 | 79,24 | 79,64 | 78,29 | 78,52 | -0,93% | 80,00 |
| 30.07.2024 | 78,50 | 79,98 | 78,36 | 79,26 | 1,03% | - |
| 29.07.2024 | 78,84 | 79,44 | 78,01 | 78,45 | -0,14% | - |
| 26.07.2024 | 78,43 | 79,28 | 78,05 | 78,56 | 0,39% | - |
| 25.07.2024 | 76,59 | 78,64 | 76,24 | 78,26 | 2,26% | - |
| 24.07.2024 | 77,08 | 78,14 | 76,47 | 76,53 | -0,90% | - |
| 23.07.2024 | 77,06 | 78,35 | 76,74 | 77,22 | 0,06% | - |
| 22.07.2024 | 77,63 | 78,19 | 76,41 | 77,18 | -0,34% | 300,00 |
| 19.07.2024 | 77,49 | 78,29 | 76,31 | 77,44 | 0,05% | 1,00 |
| 18.07.2024 | 78,18 | 79,16 | 76,96 | 77,40 | -0,79% | 20,00 |
| 17.07.2024 | 77,60 | 78,09 | 76,27 | 78,02 | 0,30% | - |
| 16.07.2024 | 72,56 | 77,95 | 71,83 | 77,79 | 7,38% | - |
| 15.07.2024 | 72,28 | 72,93 | 71,68 | 72,44 | 0,61% | - |
| 12.07.2024 | 70,49 | 72,92 | 70,17 | 72,00 | 2,25% | - |
| 11.07.2024 | 69,66 | 70,57 | 68,80 | 70,42 | 1,02% | - |
| 10.07.2024 | 68,74 | 69,82 | 68,33 | 69,71 | 1,29% | - |
| 09.07.2024 | 67,85 | 69,31 | 67,16 | 68,82 | 1,56% | - |
| 08.07.2024 | 67,93 | 68,21 | 66,60 | 67,76 | -0,37% | - |
| 05.07.2024 | 68,61 | 68,70 | 67,40 | 68,02 | -0,90% | - |
| 04.07.2024 | 68,76 | 68,91 | 68,62 | 68,64 | -1,03% | - |
| 03.07.2024 | 68,72 | 69,36 | 67,34 | 69,35 | 0,89% | - |
| 02.07.2024 | 68,53 | 68,98 | 67,89 | 68,74 | 0,34% | - |
| 01.07.2024 | 68,28 | 69,26 | 67,71 | 68,51 | 0,57% | - |
| 28.06.2024 | 68,27 | 69,38 | 68,09 | 68,12 | -0,23% | - |
| 27.06.2024 | 68,06 | 68,52 | 66,85 | 68,28 | 0,09% | - |
| 26.06.2024 | 67,82 | 68,43 | 67,39 | 68,22 | 0,76% | - |
| 25.06.2024 | 68,01 | 68,32 | 67,22 | 67,71 | -0,36% | - |
| 24.06.2024 | 67,49 | 68,82 | 66,97 | 67,95 | 0,62% | - |
| 21.06.2024 | 67,58 | 68,11 | 66,94 | 67,53 | -0,13% | - |
| 20.06.2024 | 67,37 | 68,09 | 67,02 | 67,62 | 0,59% | - |
| 19.06.2024 | 67,36 | 67,41 | 67,20 | 67,22 | -0,24% | - |