83,270€
-1,22%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 83,80 | 84,18 | 83,09 | 83,33 | -0,53% | - |
| 08.05.2025 | 81,56 | 84,50 | 81,06 | 83,77 | 3,50% | - |
| 07.05.2025 | 80,24 | 81,76 | 79,91 | 80,94 | 1,44% | - |
| 06.05.2025 | 79,70 | 80,41 | 78,48 | 79,79 | -0,31% | - |
| 05.05.2025 | 79,69 | 80,83 | 79,03 | 80,03 | -0,07% | - |
| 02.05.2025 | 78,33 | 80,51 | 78,11 | 80,09 | 3,01% | - |
| 30.04.2025 | 77,74 | 77,95 | 75,36 | 77,75 | -0,03% | - |
| 29.04.2025 | 76,96 | 77,88 | 75,88 | 77,77 | 1,48% | - |
| 28.04.2025 | 76,44 | 78,04 | 76,20 | 76,64 | -0,34% | - |
| 25.04.2025 | 77,61 | 77,91 | 76,51 | 76,90 | -0,03% | - |
| 24.04.2025 | 75,19 | 77,38 | 74,58 | 76,92 | 1,88% | - |
| 23.04.2025 | 74,90 | 77,84 | 74,68 | 75,50 | 2,83% | 100,00 |
| 22.04.2025 | 69,82 | 73,81 | 69,81 | 73,42 | 2,82% | 20,00 |
| 17.04.2025 | 70,68 | 73,20 | 66,23 | 71,40 | 2,03% | - |
| 16.04.2025 | 71,03 | 72,04 | 68,97 | 69,98 | -2,94% | - |
| 15.04.2025 | 71,14 | 73,07 | 71,02 | 72,10 | 1,17% | - |
| 14.04.2025 | 70,07 | 72,16 | 69,53 | 71,27 | 1,79% | - |
| 11.04.2025 | 70,67 | 70,96 | 67,59 | 70,02 | -0,69% | - |
| 10.04.2025 | 75,00 | 75,22 | 68,03 | 70,51 | -6,31% | - |
| 09.04.2025 | 66,82 | 76,20 | 66,47 | 75,26 | 9,41% | - |
| 08.04.2025 | 70,67 | 73,68 | 67,62 | 68,78 | -1,63% | - |
| 07.04.2025 | 67,27 | 72,16 | 64,21 | 69,92 | 0,36% | - |
| 04.04.2025 | 74,56 | 74,90 | 69,37 | 69,67 | -7,23% | 2.040,00 |
| 03.04.2025 | 79,95 | 80,17 | 73,79 | 75,10 | -9,06% | - |
| 02.04.2025 | 82,18 | 83,05 | 81,25 | 82,58 | 0,32% | - |
| 01.04.2025 | 81,88 | 82,81 | 80,96 | 82,32 | -0,55% | - |
| 31.03.2025 | 82,14 | 83,35 | 79,71 | 82,78 | 0,73% | - |
| 28.03.2025 | 84,97 | 89,26 | 81,65 | 82,18 | 0,64% | - |
| 27.03.2025 | 86,17 | 86,44 | 81,66 | 81,66 | -5,61% | - |
| 26.03.2025 | 85,65 | 87,12 | 85,63 | 86,51 | -0,51% | - |
| 25.03.2025 | 85,91 | 87,30 | 85,14 | 86,95 | 5,75% | - |
| 24.03.2025 | 84,12 | 86,43 | 82,18 | 82,22 | -1,78% | - |
| 21.03.2025 | 83,57 | 84,08 | 82,04 | 83,71 | 4,59% | - |
| 20.03.2025 | 83,04 | 83,91 | 80,00 | 80,03 | -2,01% | - |
| 19.03.2025 | 80,72 | 83,27 | 80,48 | 81,68 | 1,42% | - |
| 18.03.2025 | 80,29 | 82,34 | 79,88 | 80,53 | -2,20% | - |
| 17.03.2025 | 79,48 | 82,35 | 77,88 | 82,34 | 6,62% | - |
| 14.03.2025 | 78,20 | 80,11 | 76,42 | 77,23 | 1,01% | 60,00 |
| 13.03.2025 | 79,02 | 80,25 | 76,42 | 76,45 | 0,57% | - |
| 12.03.2025 | 78,81 | 81,63 | 76,01 | 76,02 | -6,68% | 200,00 |
| 11.03.2025 | 80,09 | 81,49 | 77,95 | 81,46 | 0,50% | - |
| 10.03.2025 | 82,45 | 82,49 | 78,68 | 81,05 | -1,95% | 55,00 |
| 07.03.2025 | 83,03 | 83,24 | 80,53 | 82,66 | -0,71% | - |
| 06.03.2025 | 85,67 | 85,70 | 81,91 | 83,26 | -2,89% | - |
| 05.03.2025 | 86,69 | 86,80 | 84,84 | 85,73 | -0,82% | - |
| 04.03.2025 | 92,65 | 92,65 | 86,15 | 86,44 | -6,50% | - |
| 03.03.2025 | 95,42 | 95,88 | 92,03 | 92,45 | -3,35% | - |
| 28.02.2025 | 93,84 | 96,03 | 93,78 | 95,66 | 2,04% | - |
| 27.02.2025 | 93,10 | 95,18 | 92,83 | 93,74 | 1,01% | - |
| 26.02.2025 | 92,84 | 94,02 | 92,29 | 92,81 | 0,41% | - |
| 25.02.2025 | 94,10 | 94,65 | 91,85 | 92,43 | -1,83% | - |
| 24.02.2025 | 94,40 | 95,32 | 93,39 | 94,16 | -0,49% | - |
| 21.02.2025 | 94,97 | 96,24 | 94,31 | 94,62 | -0,28% | - |
| 20.02.2025 | 95,49 | 96,63 | 93,33 | 94,89 | -0,89% | - |
| 19.02.2025 | 96,13 | 96,47 | 95,01 | 95,75 | -0,40% | - |
| 18.02.2025 | 95,32 | 96,66 | 94,46 | 96,13 | 1,08% | - |
| 17.02.2025 | 94,63 | 95,14 | 94,54 | 95,10 | 0,69% | - |
| 14.02.2025 | 94,80 | 95,82 | 93,97 | 94,45 | -0,21% | - |
| 13.02.2025 | 94,31 | 95,60 | 93,82 | 94,65 | 0,15% | - |
| 12.02.2025 | 95,18 | 95,68 | 93,34 | 94,51 | -0,66% | - |
| 11.02.2025 | 94,91 | 95,31 | 93,79 | 95,14 | -0,01% | - |
| 10.02.2025 | 96,57 | 97,08 | 94,77 | 95,14 | -1,17% | - |
| 07.02.2025 | 95,94 | 98,27 | 95,61 | 96,27 | 0,42% | - |
| 06.02.2025 | 95,79 | 96,98 | 95,61 | 95,86 | 0,44% | - |
| 05.02.2025 | 94,46 | 95,83 | 94,03 | 95,44 | 0,75% | - |
| 04.02.2025 | 95,15 | 95,89 | 94,60 | 94,73 | -0,63% | - |
| 03.02.2025 | 97,73 | 98,64 | 94,97 | 95,33 | -2,69% | - |
| 31.01.2025 | 98,58 | 99,30 | 97,56 | 97,97 | -0,23% | - |
| 30.01.2025 | 96,99 | 98,73 | 96,61 | 98,19 | 1,40% | - |
| 29.01.2025 | 96,16 | 98,56 | 96,16 | 96,84 | 0,59% | - |
| 28.01.2025 | 95,62 | 96,68 | 95,19 | 96,27 | 0,69% | - |
| 27.01.2025 | 93,97 | 95,61 | 93,53 | 95,61 | 1,30% | 120,00 |
| 24.01.2025 | 93,22 | 95,07 | 92,69 | 94,39 | 0,82% | - |
| 23.01.2025 | 93,31 | 94,49 | 92,92 | 93,62 | 0,31% | - |
| 22.01.2025 | 95,14 | 95,32 | 93,02 | 93,34 | -1,74% | - |
| 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% | - |