95,950€
2,30%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 86,98 | 88,23 | 86,53 | 87,70 | 0,25% | - |
| 14.05.2025 | 87,51 | 87,65 | 86,60 | 87,48 | 0,11% | - |
| 13.05.2025 | 86,10 | 87,93 | 85,42 | 87,39 | 0,96% | - |
| 12.05.2025 | 84,85 | 87,68 | 84,76 | 86,56 | 3,87% | - |
| 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% | - |