156,250€
0,16%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 156,23 | 157,33 | 154,77 | 156,25 | 0,06% | - |
| 08.10.2026 | 155,38 | 156,65 | 154,33 | 156,15 | 0,42% | 320,00 |
| 07.10.2026 | 156,50 | 156,90 | 152,93 | 155,50 | -0,37% | 4.700,00 |
| 06.10.2026 | 157,35 | 157,63 | 154,48 | 156,08 | -0,70% | - |
| 05.10.2026 | 157,08 | 158,18 | 155,38 | 157,18 | 0,54% | - |
| 02.10.2026 | 155,63 | 157,02 | 154,60 | 156,33 | 0,71% | - |
| 01.10.2026 | 153,50 | 156,85 | 150,77 | 155,23 | 0,71% | - |
| 30.09.2026 | 156,98 | 157,18 | 154,13 | 154,13 | -1,71% | - |
| 29.09.2026 | 157,85 | 159,43 | 155,73 | 156,80 | -0,85% | 108,00 |
| 28.09.2026 | 158,83 | 159,48 | 157,85 | 158,15 | -0,64% | 76,00 |
| 25.09.2026 | 159,40 | 160,38 | 157,50 | 159,18 | -0,03% | - |
| 24.09.2026 | 157,48 | 160,05 | 157,00 | 159,23 | 0,71% | - |
| 23.09.2026 | 157,88 | 160,48 | 156,98 | 158,10 | 0,41% | - |
| 22.09.2026 | 160,80 | 161,10 | 154,58 | 157,45 | -2,11% | - |
| 21.09.2026 | 160,08 | 161,45 | 159,00 | 160,85 | 1,08% | - |
| 18.09.2026 | 159,93 | 160,10 | 157,45 | 159,13 | -0,25% | - |
| 17.09.2026 | 160,33 | 161,08 | 158,55 | 159,52 | 0,03% | - |
| 16.09.2026 | 160,68 | 162,15 | 157,45 | 159,48 | -0,59% | - |
| 15.09.2026 | 162,75 | 162,98 | 157,30 | 160,43 | -1,56% | - |
| 14.09.2026 | 166,43 | 167,58 | 161,23 | 162,98 | -2,28% | - |
| 11.09.2026 | 165,35 | 167,63 | 164,58 | 166,77 | 1,18% | - |
| 10.09.2026 | 165,30 | 165,95 | 164,30 | 164,83 | -0,12% | - |
| 09.09.2026 | 165,20 | 166,30 | 162,63 | 165,02 | 0,02% | - |
| 08.09.2026 | 166,70 | 167,08 | 164,27 | 165,00 | -1,05% | - |
| 07.09.2026 | 167,13 | 167,30 | 166,65 | 166,75 | -0,34% | - |
| 04.09.2026 | 166,88 | 168,33 | 165,65 | 167,33 | 0,33% | - |
| 03.09.2026 | 163,90 | 167,13 | 163,58 | 166,77 | 1,68% | 100,00 |
| 02.09.2026 | 161,98 | 166,27 | 161,73 | 164,02 | 1,22% | - |
| 01.09.2026 | 165,05 | 165,35 | 161,20 | 162,05 | -1,65% | - |
| 31.08.2026 | 166,43 | 167,50 | 164,33 | 164,77 | -1,24% | - |
| 28.08.2026 | 165,75 | 167,33 | 165,75 | 166,85 | 0,54% | - |
| 27.08.2026 | 166,50 | 168,23 | 165,00 | 165,95 | -0,14% | - |
| 26.08.2026 | 165,27 | 167,00 | 163,98 | 166,18 | 0,56% | 377,00 |
| 25.08.2026 | 164,08 | 165,75 | 162,50 | 165,25 | 0,93% | 509,00 |
| 24.08.2026 | 159,88 | 163,98 | 159,73 | 163,73 | 2,33% | - |
| 21.08.2026 | 156,63 | 160,35 | 156,45 | 160,00 | 1,94% | - |
| 20.08.2026 | 159,25 | 160,63 | 156,70 | 156,95 | -1,37% | - |
| 19.08.2026 | 165,55 | 166,10 | 158,75 | 159,13 | -3,91% | - |
| 18.08.2026 | 166,20 | 166,75 | 164,93 | 165,60 | -0,66% | - |
| 17.08.2026 | 165,80 | 168,48 | 165,00 | 166,70 | 0,56% | 69,00 |
| 14.08.2026 | 164,70 | 165,98 | 163,65 | 165,77 | 0,65% | - |
| 13.08.2026 | 165,15 | 166,13 | 164,02 | 164,70 | -0,20% | 120,00 |
| 12.08.2026 | 162,30 | 165,30 | 162,13 | 165,02 | 1,73% | - |
| 11.08.2026 | 161,83 | 163,58 | 161,30 | 162,23 | 0,29% | - |
| 10.08.2026 | 160,13 | 162,02 | 159,00 | 161,75 | 1,25% | - |
| 07.08.2026 | 160,43 | 160,85 | 157,55 | 159,75 | -0,42% | - |
| 06.08.2026 | 162,30 | 163,75 | 160,18 | 160,43 | -0,93% | - |
| 05.08.2026 | 161,23 | 163,38 | 160,65 | 161,93 | 0,86% | - |
| 04.08.2026 | 160,02 | 162,55 | 159,65 | 160,55 | 0,60% | - |
| 03.08.2026 | 160,58 | 160,83 | 157,23 | 159,60 | -0,06% | - |
| 31.07.2026 | 159,68 | 161,30 | 158,52 | 159,70 | 0,73% | - |
| 30.07.2026 | 154,05 | 158,90 | 153,95 | 158,55 | 3,11% | 1.216,00 |
| 29.07.2026 | 159,98 | 161,88 | 153,23 | 153,77 | -3,89% | - |
| 28.07.2026 | 161,88 | 162,77 | 158,55 | 160,00 | -1,36% | - |
| 27.07.2026 | 164,08 | 164,27 | 160,27 | 162,20 | -0,54% | - |
| 24.07.2026 | 161,80 | 163,70 | 160,33 | 163,08 | 0,74% | - |
| 23.07.2026 | 161,75 | 163,60 | 160,80 | 161,88 | -0,31% | - |
| 22.07.2026 | 160,48 | 162,52 | 159,40 | 162,38 | 0,98% | 414,00 |
| 21.07.2026 | 160,73 | 162,23 | 159,55 | 160,80 | 0,59% | - |
| 20.07.2026 | 159,48 | 162,40 | 158,80 | 159,85 | 0,19% | 108,00 |
| 17.07.2026 | 160,93 | 162,30 | 156,95 | 159,55 | -1,57% | 114,00 |
| 16.07.2026 | 162,75 | 167,50 | 158,83 | 162,10 | -0,15% | - |
| 15.07.2026 | 160,98 | 163,08 | 160,00 | 162,35 | 0,93% | 4.800,00 |
| 14.07.2026 | 156,50 | 161,35 | 155,70 | 160,85 | 2,80% | - |
| 13.07.2026 | 157,15 | 158,55 | 155,43 | 156,48 | -0,89% | - |
| 10.07.2026 | 157,23 | 158,88 | 156,00 | 157,88 | 0,17% | - |
| 09.07.2026 | 155,77 | 160,30 | 155,25 | 157,60 | 1,50% | 60,00 |
| 08.07.2026 | 157,58 | 157,58 | 152,93 | 155,27 | -1,79% | 600,00 |
| 07.07.2026 | 153,50 | 158,38 | 153,30 | 158,10 | 2,91% | - |
| 06.07.2026 | 149,83 | 153,75 | 149,73 | 153,63 | 2,55% | - |
| 03.07.2026 | 149,65 | 149,90 | 149,35 | 149,80 | 0,33% | - |
| 02.07.2026 | 149,05 | 150,15 | 146,95 | 149,30 | 0,12% | - |
| 01.07.2026 | 147,65 | 151,30 | 147,35 | 149,13 | 0,37% | - |
| 30.06.2026 | 150,75 | 150,75 | 148,10 | 148,58 | -0,24% | - |
| 29.06.2026 | 149,13 | 150,68 | 147,95 | 148,93 | 1,45% | - |
| 26.06.2026 | 147,95 | 150,20 | 144,38 | 146,80 | -1,51% | - |
| 25.06.2026 | 149,45 | 151,77 | 148,38 | 149,05 | 0,44% | 2.380,00 |
| 24.06.2026 | 153,15 | 154,05 | 147,98 | 148,40 | -2,85% | - |
| 23.06.2026 | 150,63 | 154,10 | 147,00 | 152,75 | 0,51% | - |
| 22.06.2026 | 146,83 | 152,00 | 146,77 | 151,98 | 3,84% | 1.600,00 |
| 19.06.2026 | 146,85 | 147,10 | 146,35 | 146,35 | -0,41% | - |
| 18.06.2026 | 149,68 | 152,18 | 146,65 | 146,95 | -1,38% | 1.670,00 |
| 17.06.2026 | 147,80 | 150,65 | 147,18 | 149,00 | 0,97% | - |
| 16.06.2026 | 144,43 | 148,68 | 144,00 | 147,58 | 2,15% | - |
| 15.06.2026 | 146,18 | 146,73 | 144,10 | 144,48 | -0,26% | - |
| 12.06.2026 | 142,55 | 145,35 | 142,52 | 144,85 | 1,74% | 1.355,00 |
| 11.06.2026 | 140,73 | 142,83 | 140,52 | 142,38 | 1,53% | - |
| 10.06.2026 | 140,98 | 141,77 | 137,45 | 140,23 | -0,88% | - |
| 09.06.2026 | 140,63 | 141,80 | 137,98 | 141,48 | 0,78% | - |
| 08.06.2026 | 139,60 | 141,65 | 139,60 | 140,38 | 0,02% | - |
| 05.06.2026 | 139,38 | 141,33 | 139,00 | 140,35 | 0,14% | - |
| 04.06.2026 | 135,43 | 141,05 | 134,93 | 140,15 | 2,90% | 189,00 |
| 03.06.2026 | 137,43 | 137,63 | 134,30 | 136,20 | -0,89% | - |
| 02.06.2026 | 136,95 | 139,05 | 136,52 | 137,43 | 0,02% | - |
| 01.06.2026 | 133,93 | 137,60 | 133,20 | 137,40 | 2,96% | - |
| 29.05.2026 | 135,60 | 136,30 | 132,80 | 133,45 | -1,39% | - |
| 28.05.2026 | 136,00 | 136,23 | 134,23 | 135,33 | -0,35% | 21,00 |
| 27.05.2026 | 136,23 | 136,63 | 133,80 | 135,80 | -0,35% | - |
| 26.05.2026 | 133,20 | 136,55 | 132,93 | 136,27 | 2,02% | - |
| 25.05.2026 | 133,52 | 133,70 | 133,35 | 133,58 | 0,64% | - |