113,447$
-2,21%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 114,34 | 114,87 | 112,79 | 113,38 | -2,27% | 1.212.118,00 |
| 30.09.2025 | 117,41 | 118,06 | 114,84 | 116,01 | -1,06% | 1.517.534,00 |
| 29.09.2025 | 116,20 | 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 | 112,80 | 114,77 | 112,80 | 114,24 | 1,13% | 1.425.415,00 |
| 24.09.2025 | 113,41 | 113,84 | 112,34 | 112,96 | 0,01% | 1.257.593,00 |
| 23.09.2025 | 113,78 | 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 | 111,86 | 113,58 | 111,86 | 113,22 | 1,36% | 1.537.385,00 |
| 17.09.2025 | 110,99 | 112,54 | 110,59 | 111,70 | 1,10% | 1.407.939,00 |
| 16.09.2025 | 111,94 | 112,04 | 110,32 | 110,49 | -1,45% | 1.682.024,00 |
| 15.09.2025 | 112,75 | 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 | 0,42% | 2.274.386,00 |
| 08.09.2025 | 113,13 | 113,27 | 110,84 | 111,58 | -1,21% | 2.957.487,00 |
| 05.09.2025 | 115,20 | 115,64 | 111,92 | 112,95 | -0,97% | 2.598.760,00 |
| 04.09.2025 | 112,86 | 114,16 | 112,86 | 114,06 | 0,94% | 1.090.386,00 |
| 03.09.2025 | 112,99 | 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 | 115,01 | 115,39 | 114,38 | 115,24 | 0,31% | 1.326.811,00 |
| 27.08.2025 | 115,95 | 116,37 | 114,80 | 114,88 | -0,81% | 1.724.646,00 |
| 26.08.2025 | 114,50 | 115,88 | 114,05 | 115,82 | 0,79% | 2.316.553,00 |
| 25.08.2025 | 115,05 | 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 | 111,22 | 112,65 | 111,22 | 112,36 | 0,42% | 1.565.979,00 |
| 20.08.2025 | 110,76 | 112,20 | 110,27 | 111,89 | 0,67% | 1.683.126,00 |
| 19.08.2025 | 110,69 | 111,94 | 110,52 | 111,15 | -0,04% | 1.067.505,00 |
| 18.08.2025 | 110,64 | 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 | 111,57 | 113,75 | 110,96 | 113,60 | 1,88% | 1.429.987,00 |
| 13.08.2025 | 111,75 | 112,59 | 110,01 | 111,50 | 0,07% | 2.048.089,00 |
| 12.08.2025 | 110,43 | 111,52 | 110,42 | 111,42 | 1,45% | 2.380.011,00 |
| 11.08.2025 | 111,44 | 111,68 | 109,52 | 109,83 | -1,13% | 1.685.834,00 |
| 08.08.2025 | 110,52 | 111,95 | 109,94 | 111,08 | 1,15% | 1.184.365,00 |
| 07.08.2025 | 111,40 | 111,65 | 109,63 | 109,82 | -0,85% | 1.099.702,00 |
| 06.08.2025 | 110,40 | 111,04 | 109,88 | 110,76 | 0,64% | 1.262.409,00 |
| 05.08.2025 | 110,28 | 110,60 | 108,81 | 110,06 | 0,26% | 1.132.834,00 |
| 04.08.2025 | 109,39 | 110,01 | 108,98 | 109,78 | 1,10% | 1.171.463,00 |
| 01.08.2025 | 109,99 | 109,99 | 107,34 | 108,59 | -2,83% | 1.984.220,00 |
| 31.07.2025 | 112,48 | 113,29 | 111,40 | 111,75 | -1,20% | 1.635.380,00 |
| 30.07.2025 | 113,32 | 114,28 | 112,44 | 113,11 | -0,12% | 1.952.591,00 |
| 29.07.2025 | 113,24 | 113,60 | 112,38 | 113,25 | 0,71% | 1.443.901,00 |
| 28.07.2025 | 113,00 | 113,00 | 111,83 | 112,45 | -0,43% | 1.078.113,00 |
| 25.07.2025 | 110,84 | 113,72 | 110,15 | 112,93 | 1,76% | 3.321.014,00 |
| 24.07.2025 | 110,74 | 111,61 | 110,42 | 110,98 | 0,30% | 1.999.780,00 |
| 23.07.2025 | 109,85 | 110,72 | 108,85 | 110,65 | 0,86% | 2.314.066,00 |
| 22.07.2025 | 108,25 | 109,79 | 108,00 | 109,71 | 1,50% | 1.875.194,00 |
| 21.07.2025 | 108,50 | 109,35 | 107,82 | 108,09 | -0,39% | 2.266.650,00 |
| 18.07.2025 | 107,66 | 108,60 | 107,16 | 108,51 | 0,96% | 2.912.765,00 |
| 17.07.2025 | 104,81 | 107,71 | 104,66 | 107,48 | 2,33% | 2.927.390,00 |
| 16.07.2025 | 102,81 | 105,33 | 102,81 | 105,03 | 2,96% | 4.624.164,00 |
| 15.07.2025 | 105,50 | 107,99 | 101,98 | 102,01 | -7,29% | 5.942.667,00 |
| 14.07.2025 | 109,66 | 110,44 | 109,17 | 110,03 | 0,43% | 2.511.603,00 |
| 11.07.2025 | 109,53 | 110,02 | 108,44 | 109,56 | -0,59% | 2.668.854,00 |
| 10.07.2025 | 109,03 | 110,93 | 109,01 | 110,21 | 0,74% | 1.828.557,00 |
| 09.07.2025 | 110,00 | 110,11 | 108,84 | 109,40 | 0,18% | 1.607.241,00 |
| 08.07.2025 | 109,90 | 110,00 | 108,83 | 109,20 | -0,51% | 2.050.096,00 |
| 07.07.2025 | 110,12 | 110,97 | 108,85 | 109,76 | -0,50% | 1.810.592,00 |
| 03.07.2025 | 109,61 | 110,80 | 109,05 | 110,31 | 0,75% | 1.166.677,00 |
| 02.07.2025 | 107,33 | 109,69 | 106,77 | 109,49 | 2,37% | 1.973.535,00 |
| 01.07.2025 | 105,13 | 107,39 | 104,79 | 106,96 | 0,58% | 2.019.751,00 |
| 30.06.2025 | 106,40 | 106,83 | 105,87 | 106,34 | 0,32% | 2.182.276,00 |
| 27.06.2025 | 105,43 | 106,06 | 104,54 | 106,00 | 0,60% | 2.043.269,00 |
| 26.06.2025 | 104,56 | 105,85 | 104,35 | 105,37 | 0,98% | 2.203.131,00 |
| 25.06.2025 | 102,94 | 104,54 | 101,89 | 104,35 | 1,41% | 2.168.021,00 |
| 24.06.2025 | 102,00 | 103,99 | 101,84 | 102,90 | 1,64% | 2.552.186,00 |
| 23.06.2025 | 99,29 | 101,32 | 99,00 | 101,24 | 1,63% | 2.868.162,00 |
| 20.06.2025 | 99,83 | 100,65 | 99,41 | 99,62 | 0,32% | 4.284.072,00 |
| 18.06.2025 | 96,34 | 99,89 | 96,27 | 99,30 | 2,98% | 3.051.073,00 |
| 17.06.2025 | 96,73 | 97,33 | 96,16 | 96,43 | -1,00% | 1.267.036,00 |
| 16.06.2025 | 96,61 | 98,10 | 96,43 | 97,40 | 1,31% | 1.526.810,00 |
| 13.06.2025 | 96,47 | 97,18 | 95,67 | 96,14 | -1,50% | 1.483.748,00 |
| 12.06.2025 | 96,77 | 97,62 | 96,15 | 97,60 | 0,31% | 1.476.748,00 |
| 11.06.2025 | 99,21 | 99,23 | 97,12 | 97,30 | -1,87% | 1.971.384,00 |
| 10.06.2025 | 98,68 | 99,38 | 98,47 | 99,15 | 0,29% | 1.612.888,00 |
| 09.06.2025 | 98,78 | 99,41 | 97,90 | 98,86 | 0,24% | 1.364.043,00 |
| 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 |