96,660€
-0,05%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 96,73 | 96,73 | 96,58 | 96,60 | -0,11% | - |
| 01.10.2025 | 97,47 | 97,91 | 96,12 | 96,71 | -1,35% | - |
| 30.09.2025 | 99,88 | 100,64 | 97,94 | 98,03 | -1,64% | - |
| 29.09.2025 | 98,94 | 100,02 | 98,45 | 99,66 | 0,91% | - |
| 26.09.2025 | 97,86 | 99,49 | 97,76 | 98,76 | 1,11% | - |
| 25.09.2025 | 96,24 | 98,21 | 95,81 | 97,68 | 1,57% | - |
| 24.09.2025 | 95,81 | 96,97 | 95,75 | 96,17 | 0,87% | - |
| 23.09.2025 | 96,04 | 97,62 | 95,06 | 95,34 | -0,71% | - |
| 22.09.2025 | 96,59 | 96,60 | 94,96 | 96,02 | -0,07% | - |
| 19.09.2025 | 96,24 | 96,70 | 95,71 | 96,09 | 0,45% | - |
| 18.09.2025 | 95,09 | 95,89 | 94,79 | 95,66 | 1,19% | - |
| 17.09.2025 | 93,20 | 94,86 | 93,12 | 94,53 | -0,43% | - |
| 16.09.2025 | 95,30 | 95,31 | 94,73 | 94,94 | -0,11% | - |
| 15.09.2025 | 95,96 | 96,66 | 94,96 | 95,04 | -0,93% | - |
| 12.09.2025 | 96,30 | 96,64 | 95,61 | 95,93 | -0,15% | - |
| 11.09.2025 | 94,77 | 96,42 | 94,43 | 96,07 | -0,01% | - |
| 10.09.2025 | 95,96 | 96,13 | 95,84 | 96,08 | 0,32% | - |
| 09.09.2025 | 94,89 | 96,66 | 94,58 | 95,77 | 1,31% | - |
| 08.09.2025 | 96,45 | 96,75 | 94,32 | 94,53 | -1,98% | - |
| 05.09.2025 | 98,68 | 98,75 | 95,29 | 96,44 | -1,55% | - |
| 04.09.2025 | 97,04 | 98,02 | 96,93 | 97,96 | 2,00% | - |
| 03.09.2025 | 97,36 | 97,80 | 95,59 | 96,04 | -0,97% | - |
| 02.09.2025 | 98,17 | 98,43 | 95,94 | 96,98 | -1,13% | - |
| 01.09.2025 | 98,06 | 98,41 | 97,83 | 98,09 | -0,25% | 52,00 |
| 29.08.2025 | 98,68 | 99,33 | 97,84 | 98,34 | -0,32% | - |
| 28.08.2025 | 98,58 | 99,32 | 97,96 | 98,66 | -0,24% | - |
| 27.08.2025 | 99,72 | 100,44 | 98,76 | 98,89 | -0,17% | - |
| 26.08.2025 | 98,71 | 99,54 | 97,88 | 99,06 | 0,07% | - |
| 25.08.2025 | 98,66 | 99,43 | 98,23 | 98,99 | 0,49% | - |
| 22.08.2025 | 96,93 | 98,59 | 96,57 | 98,51 | 1,82% | - |
| 21.08.2025 | 96,10 | 97,01 | 95,30 | 96,74 | 0,77% | - |
| 20.08.2025 | 95,22 | 96,25 | 94,58 | 96,01 | 0,57% | - |
| 19.08.2025 | 95,20 | 95,94 | 94,68 | 95,46 | 0,17% | - |
| 18.08.2025 | 95,03 | 95,41 | 94,51 | 95,30 | 0,44% | - |
| 15.08.2025 | 97,64 | 97,72 | 94,79 | 94,88 | -2,68% | - |
| 14.08.2025 | 95,15 | 97,71 | 94,97 | 97,49 | 2,30% | - |
| 13.08.2025 | 95,36 | 96,29 | 93,84 | 95,30 | -0,07% | - |
| 12.08.2025 | 94,54 | 95,66 | 94,48 | 95,37 | 0,83% | - |
| 11.08.2025 | 95,31 | 96,07 | 94,35 | 94,58 | -0,56% | - |
| 08.08.2025 | 94,39 | 96,00 | 94,32 | 95,12 | 0,90% | - |
| 07.08.2025 | 95,10 | 95,85 | 94,21 | 94,27 | -0,79% | - |
| 06.08.2025 | 95,41 | 95,57 | 94,44 | 95,02 | -0,09% | - |
| 05.08.2025 | 95,27 | 95,93 | 93,94 | 95,11 | 0,18% | - |
| 04.08.2025 | 94,21 | 95,07 | 94,09 | 94,93 | 1,16% | - |
| 01.08.2025 | 97,54 | 97,55 | 92,81 | 93,84 | -4,13% | - |
| 31.07.2025 | 99,78 | 99,96 | 97,54 | 97,89 | -1,17% | - |
| 30.07.2025 | 98,25 | 99,62 | 97,95 | 99,04 | 0,95% | - |
| 29.07.2025 | 97,30 | 98,62 | 97,27 | 98,11 | 1,12% | 86,00 |
| 28.07.2025 | 96,63 | 97,30 | 96,22 | 97,02 | 0,85% | - |
| 25.07.2025 | 94,69 | 97,01 | 93,94 | 96,20 | 1,82% | - |
| 24.07.2025 | 94,05 | 94,91 | 93,54 | 94,48 | 0,55% | - |
| 23.07.2025 | 93,80 | 94,06 | 92,78 | 93,96 | 0,70% | - |
| 22.07.2025 | 92,44 | 93,47 | 92,21 | 93,31 | 0,93% | - |
| 21.07.2025 | 93,40 | 93,52 | 92,30 | 92,45 | -1,00% | - |
| 18.07.2025 | 92,73 | 93,60 | 91,89 | 93,38 | 0,74% | - |
| 17.07.2025 | 90,40 | 92,89 | 90,40 | 92,70 | 2,70% | - |
| 16.07.2025 | 87,64 | 91,01 | 87,20 | 90,26 | 2,60% | - |
| 15.07.2025 | 94,49 | 95,23 | 87,97 | 87,97 | -6,71% | - |
| 14.07.2025 | 93,31 | 94,53 | 93,24 | 94,30 | 0,68% | - |
| 11.07.2025 | 94,09 | 94,14 | 92,46 | 93,67 | -0,65% | - |
| 10.07.2025 | 93,01 | 94,91 | 92,91 | 94,28 | 0,96% | - |
| 09.07.2025 | 93,14 | 94,20 | 92,99 | 93,38 | 0,21% | - |
| 08.07.2025 | 93,58 | 93,92 | 93,04 | 93,18 | -0,54% | - |
| 07.07.2025 | 93,31 | 94,64 | 93,01 | 93,68 | 0,71% | - |
| 04.07.2025 | 93,39 | 93,53 | 92,94 | 93,02 | -0,91% | - |
| 03.07.2025 | 92,90 | 94,53 | 92,86 | 93,88 | 1,20% | - |
| 02.07.2025 | 90,95 | 92,93 | 90,28 | 92,76 | 2,30% | 1,00 |
| 01.07.2025 | 89,51 | 91,18 | 88,75 | 90,68 | 0,40% | - |
| 30.06.2025 | 90,81 | 91,30 | 90,00 | 90,32 | -0,19% | - |
| 27.06.2025 | 90,27 | 90,56 | 89,27 | 90,49 | 0,51% | - |
| 26.06.2025 | 89,45 | 90,40 | 88,95 | 90,04 | 0,56% | - |
| 25.06.2025 | 88,63 | 89,67 | 87,80 | 89,53 | 0,98% | - |
| 24.06.2025 | 87,93 | 89,54 | 87,80 | 88,66 | 1,38% | - |
| 23.06.2025 | 86,28 | 87,67 | 85,93 | 87,45 | 1,05% | - |
| 20.06.2025 | 86,01 | 87,44 | 85,84 | 86,54 | 1,13% | - |
| 19.06.2025 | 86,42 | 86,56 | 85,57 | 85,57 | -1,07% | - |
| 18.06.2025 | 83,93 | 86,89 | 83,77 | 86,50 | 3,02% | - |
| 17.06.2025 | 83,93 | 84,37 | 83,64 | 83,96 | -0,36% | - |
| 16.06.2025 | 83,37 | 84,69 | 83,03 | 84,27 | 1,27% | - |
| 13.06.2025 | 83,46 | 84,11 | 83,03 | 83,21 | -1,33% | - |
| 12.06.2025 | 84,13 | 84,39 | 82,81 | 84,33 | -0,52% | - |
| 11.06.2025 | 86,54 | 87,11 | 84,61 | 84,78 | -2,34% | - |
| 10.06.2025 | 86,56 | 87,01 | 85,98 | 86,81 | 0,29% | - |
| 09.06.2025 | 86,24 | 87,00 | 85,96 | 86,56 | -0,01% | - |
| 06.06.2025 | 84,62 | 86,59 | 84,62 | 86,56 | 2,59% | - |
| 05.06.2025 | 84,04 | 84,72 | 83,31 | 84,38 | 0,27% | - |
| 04.06.2025 | 85,37 | 85,46 | 84,15 | 84,15 | -1,39% | - |
| 03.06.2025 | 83,97 | 85,39 | 83,51 | 85,34 | 1,51% | - |
| 02.06.2025 | 84,17 | 84,31 | 82,64 | 84,07 | -0,83% | - |
| 30.05.2025 | 85,61 | 85,86 | 84,36 | 84,77 | -0,70% | - |
| 29.05.2025 | 87,55 | 87,55 | 84,57 | 85,37 | -0,49% | - |
| 28.05.2025 | 85,99 | 87,19 | 85,54 | 85,79 | -0,20% | - |
| 27.05.2025 | 85,35 | 86,10 | 84,07 | 85,96 | 0,51% | - |
| 26.05.2025 | 85,01 | 85,59 | 85,01 | 85,52 | 1,11% | - |
| 23.05.2025 | 84,91 | 85,09 | 83,55 | 84,58 | -0,97% | - |
| 22.05.2025 | 84,43 | 86,11 | 83,98 | 85,41 | 1,22% | - |
| 21.05.2025 | 85,86 | 86,14 | 84,36 | 84,38 | -2,61% | - |
| 20.05.2025 | 87,01 | 87,59 | 86,30 | 86,64 | -0,95% | - |
| 19.05.2025 | 86,63 | 87,78 | 85,54 | 87,47 | -0,69% | - |
| 16.05.2025 | 87,52 | 88,56 | 87,19 | 88,08 | 0,43% | - |