133,501$
-0,61%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 133,38 | 134,57 | 131,92 | 134,32 | 0,98% | 2.327.525,00 |
| 05.01.2026 | 128,93 | 134,67 | 128,57 | 133,01 | 3,05% | 2.335.675,00 |
| 02.01.2026 | 128,63 | 129,12 | 127,02 | 129,07 | 0,05% | 2.217.744,00 |
| 31.12.2025 | 130,51 | 130,64 | 128,99 | 129,01 | -1,02% | 1.585.523,00 |
| 30.12.2025 | 131,79 | 131,79 | 129,95 | 130,34 | -1,03% | 1.212.448,00 |
| 29.12.2025 | 132,23 | 132,95 | 130,62 | 131,69 | -0,45% | 2.165.232,00 |
| 26.12.2025 | 132,08 | 132,66 | 131,78 | 132,28 | 0,05% | 1.326.337,00 |
| 24.12.2025 | 131,18 | 133,00 | 130,74 | 132,22 | 1,16% | 566.591,00 |
| 23.12.2025 | 130,90 | 131,30 | 130,01 | 130,70 | -0,13% | 2.706.254,00 |
| 22.12.2025 | 129,02 | 130,98 | 129,00 | 130,87 | 1,84% | 2.682.333,00 |
| 19.12.2025 | 127,45 | 128,78 | 127,45 | 128,50 | 0,89% | 4.487.470,00 |
| 18.12.2025 | 128,17 | 129,00 | 126,76 | 127,37 | 0,01% | 2.056.048,00 |
| 17.12.2025 | 127,31 | 129,07 | 126,73 | 127,36 | 0,17% | 2.497.818,00 |
| 16.12.2025 | 129,63 | 129,63 | 126,49 | 127,15 | -1,40% | 2.269.397,00 |
| 15.12.2025 | 128,95 | 130,07 | 128,14 | 128,95 | 1,00% | 2.763.291,00 |
| 12.12.2025 | 130,19 | 131,36 | 127,09 | 127,67 | -1,49% | 1.916.321,00 |
| 11.12.2025 | 128,37 | 130,03 | 127,98 | 129,60 | 0,53% | 2.142.745,00 |
| 10.12.2025 | 125,95 | 128,93 | 122,04 | 128,92 | 2,19% | 2.630.376,00 |
| 09.12.2025 | 123,98 | 127,07 | 123,98 | 126,16 | 1,68% | 2.016.024,00 |
| 08.12.2025 | 123,26 | 124,12 | 122,15 | 124,07 | 0,37% | 2.160.123,00 |
| 05.12.2025 | 121,40 | 124,21 | 121,25 | 123,61 | 1,43% | 2.087.641,00 |
| 04.12.2025 | 120,50 | 122,62 | 120,50 | 121,87 | 0,80% | 1.888.057,00 |
| 03.12.2025 | 119,02 | 121,04 | 118,99 | 120,90 | 1,58% | 1.632.086,00 |
| 02.12.2025 | 118,99 | 119,94 | 118,22 | 119,02 | 0,76% | 1.225.930,00 |
| 01.12.2025 | 118,21 | 119,29 | 117,68 | 118,12 | -0,76% | 1.505.154,00 |
| 28.11.2025 | 118,19 | 119,39 | 118,08 | 119,02 | 1,16% | 487.106,00 |
| 26.11.2025 | 116,30 | 118,44 | 116,14 | 117,66 | 1,35% | 1.051.714,00 |
| 25.11.2025 | 115,02 | 116,68 | 114,54 | 116,09 | 0,86% | 1.701.795,00 |
| 24.11.2025 | 114,45 | 115,71 | 113,62 | 115,10 | 0,65% | 2.469.961,00 |
| 21.11.2025 | 113,93 | 115,98 | 112,82 | 114,36 | 0,94% | 2.185.282,00 |
| 20.11.2025 | 115,44 | 116,61 | 113,08 | 113,30 | -0,61% | 1.288.597,00 |
| 19.11.2025 | 113,32 | 114,35 | 113,00 | 114,00 | 0,71% | 821.658,00 |
| 18.11.2025 | 112,22 | 114,51 | 111,63 | 113,20 | 0,32% | 1.577.776,00 |
| 17.11.2025 | 116,05 | 116,50 | 112,29 | 112,84 | -3,42% | 1.813.247,00 |
| 14.11.2025 | 117,47 | 118,44 | 116,49 | 116,84 | -1,22% | 1.232.470,00 |
| 13.11.2025 | 121,60 | 121,64 | 117,98 | 118,28 | -2,34% | 1.452.942,00 |
| 12.11.2025 | 120,15 | 122,69 | 120,02 | 121,11 | 1,41% | 1.505.310,00 |
| 11.11.2025 | 119,95 | 120,81 | 119,29 | 119,43 | -0,22% | 1.208.663,00 |
| 10.11.2025 | 119,07 | 120,40 | 118,17 | 119,69 | 1,17% | 1.431.033,00 |
| 07.11.2025 | 116,76 | 118,50 | 115,30 | 118,31 | 0,89% | 1.659.634,00 |
| 06.11.2025 | 116,89 | 118,17 | 116,18 | 117,27 | 0,32% | 1.301.354,00 |
| 05.11.2025 | 116,55 | 117,41 | 115,25 | 116,90 | 0,65% | 1.884.808,00 |
| 04.11.2025 | 115,12 | 116,89 | 114,72 | 116,15 | -0,46% | 2.021.255,00 |
| 03.11.2025 | 115,40 | 116,73 | 114,41 | 116,69 | 0,89% | 1.723.614,00 |
| 31.10.2025 | 114,48 | 116,11 | 113,83 | 115,66 | 0,38% | 2.278.857,00 |
| 30.10.2025 | 116,34 | 117,27 | 115,19 | 115,22 | -1,31% | 2.894.683,00 |
| 29.10.2025 | 118,00 | 119,33 | 116,29 | 116,75 | -1,63% | 3.290.102,00 |
| 28.10.2025 | 117,03 | 118,98 | 116,61 | 118,68 | 1,41% | 3.177.428,00 |
| 27.10.2025 | 116,93 | 118,30 | 116,84 | 117,03 | 0,78% | 2.226.851,00 |
| 24.10.2025 | 115,51 | 116,90 | 115,06 | 116,12 | 1,29% | 1.953.816,00 |
| 23.10.2025 | 113,42 | 114,99 | 113,42 | 114,65 | 1,26% | 2.093.696,00 |
| 22.10.2025 | 113,94 | 114,30 | 112,48 | 113,22 | -1,00% | 3.341.734,00 |
| 21.10.2025 | 115,07 | 117,39 | 114,29 | 114,36 | -0,81% | 3.134.993,00 |
| 20.10.2025 | 112,31 | 115,71 | 112,13 | 115,29 | 3,60% | 2.858.772,00 |
| 17.10.2025 | 108,34 | 111,45 | 105,56 | 111,28 | -1,47% | - |
| 16.10.2025 | 116,85 | 117,00 | 111,84 | 112,95 | -3,22% | 2.772.111,00 |
| 15.10.2025 | 116,14 | 116,95 | 114,52 | 116,71 | 1,14% | 2.011.918,00 |
| 14.10.2025 | 113,16 | 116,02 | 113,16 | 115,40 | 1,06% | 1.869.724,00 |
| 13.10.2025 | 112,30 | 114,38 | 111,90 | 114,19 | 2,87% | 1.421.592,00 |
| 10.10.2025 | 117,79 | 118,10 | 110,87 | 111,00 | -5,31% | 2.372.778,00 |
| 09.10.2025 | 117,21 | 118,02 | 116,45 | 117,23 | 0,46% | 1.511.781,00 |
| 08.10.2025 | 117,10 | 118,24 | 115,21 | 116,69 | -0,17% | 1.987.867,00 |
| 07.10.2025 | 117,23 | 117,98 | 116,23 | 116,89 | -0,01% | 1.495.275,00 |
| 06.10.2025 | 116,31 | 117,50 | 114,81 | 116,90 | 0,45% | 1.147.092,00 |
| 03.10.2025 | 116,13 | 117,41 | 115,69 | 116,38 | 1,09% | 1.795.773,00 |
| 02.10.2025 | 113,62 | 115,42 | 113,15 | 115,12 | 1,53% | 1.729.243,00 |
| 01.10.2025 | 114,61 | 114,87 | 112,79 | 113,38 | -2,27% | 1.213.353,00 |
| 30.09.2025 | 117,19 | 118,06 | 114,84 | 116,01 | -1,06% | 1.517.534,00 |
| 29.09.2025 | 116,30 | 117,31 | 115,51 | 117,25 | 1,33% | 1.417.377,00 |
| 26.09.2025 | 114,84 | 116,07 | 114,44 | 115,71 | 1,29% | 1.194.245,00 |
| 25.09.2025 | 113,00 | 114,77 | 112,80 | 114,24 | 1,13% | 1.425.415,00 |
| 24.09.2025 | 113,21 | 113,84 | 112,34 | 112,96 | 0,01% | 1.257.593,00 |
| 23.09.2025 | 113,48 | 115,07 | 112,27 | 112,95 | -0,33% | 1.148.831,00 |
| 22.09.2025 | 112,58 | 113,54 | 112,16 | 113,32 | -0,16% | 1.037.013,00 |
| 19.09.2025 | 113,36 | 113,61 | 112,44 | 113,50 | 0,25% | 3.268.706,00 |
| 18.09.2025 | 112,02 | 113,58 | 111,86 | 113,22 | 1,36% | 1.537.385,00 |
| 17.09.2025 | 111,05 | 112,54 | 110,59 | 111,70 | 1,10% | 1.407.939,00 |
| 16.09.2025 | 112,04 | 112,04 | 110,32 | 110,49 | -1,45% | 1.682.024,00 |
| 15.09.2025 | 112,76 | 113,61 | 111,76 | 112,12 | -0,28% | 1.370.177,00 |
| 12.09.2025 | 112,53 | 113,14 | 112,01 | 112,44 | -0,44% | 1.068.214,00 |
| 11.09.2025 | 110,86 | 113,21 | 110,69 | 112,94 | 1,96% | 2.076.691,00 |
| 10.09.2025 | 112,03 | 112,51 | 110,45 | 110,77 | -1,14% | 2.191.870,00 |
| 09.09.2025 | 111,39 | 113,32 | 111,01 | 112,05 | 0,36% | 2.274.386,00 |
| 08.09.2025 | 113,14 | 113,68 | 110,72 | 111,65 | -1,15% | 3.045.139,00 |
| 05.09.2025 | 115,20 | 115,64 | 111,92 | 112,95 | -0,97% | 2.598.760,00 |
| 04.09.2025 | 113,65 | 114,16 | 112,86 | 114,06 | 0,94% | 1.090.386,00 |
| 03.09.2025 | 113,13 | 113,54 | 111,43 | 113,00 | -0,23% | 1.575.200,00 |
| 02.09.2025 | 114,01 | 114,01 | 111,97 | 113,26 | -1,49% | 1.800.446,00 |
| 29.08.2025 | 115,33 | 115,57 | 114,45 | 114,97 | -0,23% | 995.205,00 |
| 28.08.2025 | 115,16 | 115,39 | 114,38 | 115,24 | 0,31% | 1.326.811,00 |
| 27.08.2025 | 115,70 | 116,37 | 114,80 | 114,88 | -0,81% | 1.724.646,00 |
| 26.08.2025 | 114,48 | 115,88 | 114,05 | 115,82 | 0,79% | 2.316.553,00 |
| 25.08.2025 | 115,49 | 115,87 | 114,85 | 114,91 | -0,49% | 1.551.346,00 |
| 22.08.2025 | 112,79 | 115,65 | 112,56 | 115,48 | 2,78% | 2.144.689,00 |
| 21.08.2025 | 111,51 | 112,65 | 111,22 | 112,36 | 0,42% | 1.565.979,00 |
| 20.08.2025 | 110,88 | 112,20 | 110,27 | 111,89 | 0,67% | 1.683.126,00 |
| 19.08.2025 | 110,91 | 111,94 | 110,52 | 111,15 | -0,04% | 1.067.505,00 |
| 18.08.2025 | 110,80 | 111,30 | 110,22 | 111,19 | 0,11% | 1.409.129,00 |
| 15.08.2025 | 114,04 | 114,08 | 110,90 | 111,07 | -2,23% | 1.291.690,00 |
| 14.08.2025 | 111,65 | 113,75 | 110,96 | 113,60 | 1,88% | 1.429.987,00 |