98,593$
2,19%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 97,70 | 98,71 | 97,35 | 98,62 | 2,22% | 880.677,00 |
| 05.06.2025 | 96,03 | 96,89 | 95,62 | 96,48 | 0,50% | 960.921,00 |
| 04.06.2025 | 96,93 | 97,16 | 96,00 | 96,00 | -1,04% | 1.068.625,00 |
| 03.06.2025 | 96,37 | 97,14 | 95,28 | 97,01 | 0,81% | 1.117.029,00 |
| 02.06.2025 | 95,94 | 96,35 | 94,72 | 96,23 | -0,05% | 1.242.507,00 |
| 30.05.2025 | 96,61 | 96,76 | 95,65 | 96,28 | -0,78% | 2.683.861,00 |
| 29.05.2025 | 97,28 | 97,53 | 96,18 | 97,04 | 0,20% | 1.389.717,00 |
| 28.05.2025 | 98,17 | 98,56 | 96,58 | 96,85 | -0,60% | 1.685.870,00 |
| 27.05.2025 | 97,80 | 97,80 | 95,63 | 97,43 | 1,38% | 2.815.690,00 |
| 23.05.2025 | 94,88 | 96,50 | 94,19 | 96,10 | -0,27% | 1.116.330,00 |
| 22.05.2025 | 95,28 | 96,83 | 95,16 | 96,36 | 0,87% | 1.805.251,00 |
| 21.05.2025 | 97,14 | 97,29 | 95,49 | 95,53 | -2,26% | 1.114.400,00 |
| 20.05.2025 | 97,40 | 98,26 | 97,29 | 97,74 | -0,55% | 1.262.747,00 |
| 19.05.2025 | 97,60 | 98,60 | 96,96 | 98,28 | -0,01% | 1.082.957,00 |
| 16.05.2025 | 98,21 | 98,69 | 97,60 | 98,29 | 0,09% | 1.682.941,00 |
| 15.05.2025 | 97,45 | 98,59 | 97,31 | 98,20 | 0,50% | 1.134.314,00 |
| 14.05.2025 | 97,68 | 98,10 | 97,01 | 97,71 | -0,07% | 1.803.562,00 |
| 13.05.2025 | 96,31 | 98,27 | 96,07 | 97,78 | 1,85% | 1.643.848,00 |
| 12.05.2025 | 97,26 | 97,32 | 95,74 | 96,00 | 2,33% | 2.650.481,00 |
| 09.05.2025 | 94,42 | 94,94 | 93,70 | 93,81 | -0,27% | 1.422.188,00 |
| 08.05.2025 | 92,61 | 94,73 | 92,23 | 94,06 | 2,80% | 2.065.361,00 |
| 07.05.2025 | 91,00 | 92,73 | 90,94 | 91,50 | 0,83% | 1.903.069,00 |
| 06.05.2025 | 89,67 | 91,32 | 89,19 | 90,75 | 0,20% | 2.743.959,00 |
| 05.05.2025 | 89,76 | 91,37 | 89,76 | 90,57 | 0,04% | 1.416.395,00 |
| 02.05.2025 | 90,34 | 91,25 | 89,78 | 90,53 | 2,03% | 1.551.512,00 |
| 01.05.2025 | 87,79 | 89,65 | 87,22 | 88,73 | 0,72% | 1.594.523,00 |
| 30.04.2025 | 87,05 | 88,40 | 85,68 | 88,10 | -0,49% | 1.895.475,00 |
| 29.04.2025 | 87,26 | 88,68 | 87,00 | 88,53 | 1,10% | 2.118.313,00 |
| 28.04.2025 | 87,69 | 88,66 | 86,97 | 87,57 | 0,22% | 2.338.491,00 |
| 25.04.2025 | 87,48 | 88,40 | 87,23 | 87,38 | -0,22% | 2.100.424,00 |
| 24.04.2025 | 85,29 | 88,01 | 85,05 | 87,57 | 2,40% | 2.556.414,00 |
| 23.04.2025 | 86,04 | 88,22 | 85,26 | 85,52 | 2,00% | 3.094.298,00 |
| 22.04.2025 | 81,91 | 84,35 | 81,77 | 83,84 | 3,98% | 2.951.374,00 |
| 21.04.2025 | 80,86 | 82,12 | 79,56 | 80,63 | -0,78% | 3.349.594,00 |
| 17.04.2025 | 75,50 | 83,04 | 75,50 | 81,26 | 2,05% | 5.521.939,00 |
| 16.04.2025 | 80,99 | 81,65 | 78,68 | 79,63 | -2,17% | 2.114.849,00 |
| 15.04.2025 | 81,12 | 82,57 | 81,02 | 81,40 | 0,61% | 1.771.045,00 |
| 14.04.2025 | 80,80 | 81,51 | 79,97 | 80,91 | 1,89% | 2.267.652,00 |
| 11.04.2025 | 77,65 | 80,09 | 76,90 | 79,41 | 0,52% | 2.338.357,00 |
| 10.04.2025 | 80,09 | 80,65 | 76,26 | 79,00 | -4,03% | 2.496.929,00 |
| 09.04.2025 | 73,32 | 83,23 | 73,26 | 82,32 | 9,28% | 2.892.239,00 |
| 08.04.2025 | 79,38 | 80,33 | 74,05 | 75,33 | -1,27% | 3.052.725,00 |
| 07.04.2025 | 73,64 | 79,17 | 72,81 | 76,30 | 0,07% | 4.613.358,00 |
| 04.04.2025 | 80,03 | 80,03 | 76,00 | 76,25 | -7,94% | 3.148.060,00 |
| 03.04.2025 | 85,59 | 85,59 | 82,13 | 82,83 | -7,55% | 3.020.111,00 |
| 02.04.2025 | 88,00 | 90,18 | 87,54 | 89,59 | 0,87% | 1.108.614,00 |
| 01.04.2025 | 88,43 | 89,51 | 87,42 | 88,82 | -0,79% | 2.187.842,00 |
| 31.03.2025 | 87,99 | 90,17 | 87,07 | 89,53 | 0,55% | 2.222.826,00 |
| 28.03.2025 | 91,31 | 91,60 | 88,35 | 89,04 | -2,99% | 1.425.048,00 |
| 27.03.2025 | 92,11 | 92,46 | 90,67 | 91,78 | -0,94% | 1.417.376,00 |
| 26.03.2025 | 92,80 | 93,75 | 92,14 | 92,65 | 0,14% | 1.052.366,00 |
| 25.03.2025 | 93,12 | 93,58 | 92,33 | 92,52 | -0,37% | 1.827.932,00 |
| 24.03.2025 | 92,08 | 93,39 | 91,61 | 92,86 | 2,55% | 2.097.781,00 |
| 21.03.2025 | 89,73 | 91,03 | 88,87 | 90,55 | 0,03% | 4.709.654,00 |
| 20.03.2025 | 89,51 | 90,87 | 89,45 | 90,52 | 0,34% | 1.530.565,00 |
| 19.03.2025 | 88,54 | 90,83 | 87,86 | 90,21 | 2,38% | 2.444.696,00 |
| 18.03.2025 | 87,67 | 88,43 | 87,36 | 88,11 | 0,34% | 1.694.786,00 |
| 17.03.2025 | 87,01 | 88,31 | 86,87 | 87,81 | 1,15% | 1.609.716,00 |
| 14.03.2025 | 85,72 | 87,17 | 85,07 | 86,81 | 2,77% | 2.020.229,00 |
| 13.03.2025 | 86,10 | 86,10 | 84,03 | 84,47 | -1,50% | 1.950.897,00 |
| 12.03.2025 | 86,82 | 87,06 | 84,03 | 85,76 | 0,05% | 2.420.495,00 |
| 11.03.2025 | 86,80 | 87,22 | 85,14 | 85,72 | -1,24% | 2.480.083,00 |
| 10.03.2025 | 87,90 | 88,41 | 85,15 | 86,80 | -3,18% | 2.527.622,00 |
| 07.03.2025 | 89,37 | 89,92 | 87,46 | 89,65 | -0,20% | 2.216.315,00 |
| 06.03.2025 | 91,34 | 91,74 | 88,55 | 89,83 | -2,93% | 3.209.777,00 |
| 05.03.2025 | 91,84 | 93,48 | 91,33 | 92,54 | 0,92% | 2.516.669,00 |
| 04.03.2025 | 95,72 | 96,10 | 91,07 | 91,70 | -5,44% | 3.166.128,00 |
| 03.03.2025 | 99,79 | 100,47 | 96,36 | 96,98 | -2,27% | 2.273.819,00 |
| 28.02.2025 | 98,12 | 99,48 | 97,33 | 99,23 | 1,75% | 3.886.933,00 |
| 27.02.2025 | 97,73 | 99,13 | 96,50 | 97,52 | 0,20% | 1.763.899,00 |
| 26.02.2025 | 97,46 | 98,59 | 96,80 | 97,33 | 0,12% | 1.335.604,00 |
| 25.02.2025 | 99,07 | 99,31 | 96,42 | 97,21 | -1,36% | 1.801.420,00 |
| 24.02.2025 | 99,17 | 99,72 | 97,70 | 98,55 | -0,15% | 1.736.254,00 |
| 21.02.2025 | 99,93 | 100,62 | 98,63 | 98,70 | -0,94% | 1.808.387,00 |
| 20.02.2025 | 100,21 | 100,86 | 97,70 | 99,64 | -0,17% | 2.019.695,00 |
| 19.02.2025 | 99,81 | 100,46 | 99,21 | 99,81 | -0,63% | 2.008.597,00 |
| 18.02.2025 | 99,32 | 100,97 | 98,77 | 100,44 | 1,29% | 2.596.681,00 |
| 14.02.2025 | 99,53 | 100,54 | 98,97 | 99,16 | 0,14% | 1.520.695,00 |
| 13.02.2025 | 98,71 | 99,09 | 97,81 | 99,02 | 0,81% | 1.382.466,00 |
| 12.02.2025 | 97,54 | 98,30 | 97,13 | 98,22 | -0,40% | 1.049.702,00 |
| 11.02.2025 | 97,59 | 98,74 | 97,02 | 98,61 | 0,57% | 1.519.923,00 |
| 10.02.2025 | 99,75 | 99,91 | 97,75 | 98,05 | -1,40% | 1.666.856,00 |
| 07.02.2025 | 99,99 | 100,44 | 99,08 | 99,44 | -0,15% | 1.371.143,00 |
| 06.02.2025 | 100,17 | 100,30 | 99,27 | 99,59 | 0,26% | 1.318.571,00 |
| 05.02.2025 | 99,06 | 99,71 | 98,40 | 99,33 | 0,97% | 1.263.142,00 |
| 04.02.2025 | 98,43 | 99,54 | 98,10 | 98,38 | 0,21% | 1.982.642,00 |
| 03.02.2025 | 99,57 | 100,00 | 97,38 | 98,17 | -3,40% | 3.151.178,00 |
| 31.01.2025 | 102,00 | 102,74 | 101,20 | 101,62 | -0,60% | 1.664.628,00 |
| 30.01.2025 | 101,89 | 103,00 | 101,27 | 102,23 | 1,37% | 1.472.081,00 |
| 29.01.2025 | 100,47 | 102,63 | 99,96 | 100,85 | 0,45% | 1.599.014,00 |
| 28.01.2025 | 99,45 | 100,78 | 99,28 | 100,40 | 0,16% | 2.012.236,00 |
| 27.01.2025 | 99,43 | 100,29 | 98,87 | 100,24 | 1,19% | 1.581.763,00 |
| 24.01.2025 | 97,21 | 100,00 | 97,02 | 99,06 | 1,56% | 1.670.390,00 |
| 23.01.2025 | 97,22 | 98,58 | 96,77 | 97,54 | 0,38% | 2.825.023,00 |
| 22.01.2025 | 98,61 | 99,04 | 96,95 | 97,17 | -1,85% | 2.510.010,00 |
| 21.01.2025 | 97,75 | 99,84 | 97,04 | 99,00 | 1,40% | 2.665.340,00 |
| 17.01.2025 | 95,66 | 98,13 | 94,49 | 97,63 | -2,85% | 4.205.160,00 |
| 16.01.2025 | 99,27 | 100,49 | 99,14 | 100,49 | 0,72% | 2.609.451,00 |
| 15.01.2025 | 97,95 | 99,79 | 97,65 | 99,77 | 4,54% | 3.917.376,00 |
| 14.01.2025 | 94,72 | 95,88 | 94,63 | 95,44 | 1,05% | 1.618.478,00 |