193,573$
0,11%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 193,73 | 194,22 | 192,42 | 193,45 | 0,04% | - |
| 27.08.2026 | 192,78 | 195,93 | 192,36 | 193,37 | -0,13% | 965.510,00 |
| 26.08.2026 | 193,14 | 194,52 | 191,11 | 193,62 | 0,35% | 1.053.034,00 |
| 25.08.2026 | 190,93 | 193,51 | 189,36 | 192,95 | 1,06% | 1.181.530,00 |
| 24.08.2026 | 187,43 | 191,38 | 187,01 | 190,92 | 2,03% | 1.664.698,00 |
| 21.08.2026 | 185,09 | 187,42 | 185,03 | 187,13 | 2,22% | 1.592.111,00 |
| 20.08.2026 | 185,27 | 187,79 | 182,96 | 183,07 | -1,47% | 1.381.040,00 |
| 19.08.2026 | 193,00 | 193,31 | 185,27 | 185,81 | -3,16% | 1.664.093,00 |
| 18.08.2026 | 192,77 | 193,18 | 190,98 | 191,87 | -0,61% | 1.041.937,00 |
| 17.08.2026 | 191,40 | 195,18 | 191,01 | 193,04 | 0,68% | 1.569.188,00 |
| 14.08.2026 | 189,30 | 192,02 | 188,80 | 191,74 | 1,00% | 1.125.250,00 |
| 13.08.2026 | 190,00 | 191,61 | 189,10 | 189,85 | -0,14% | 1.354.376,00 |
| 12.08.2026 | 188,81 | 190,44 | 187,83 | 190,11 | 1,54% | 990.357,00 |
| 11.08.2026 | 186,71 | 188,89 | 186,00 | 187,22 | 0,29% | 1.023.757,00 |
| 10.08.2026 | 184,12 | 187,04 | 183,46 | 186,68 | 1,08% | 1.544.196,00 |
| 07.08.2026 | 183,73 | 185,88 | 181,98 | 184,68 | -0,13% | 1.263.414,00 |
| 06.08.2026 | 187,69 | 188,62 | 184,46 | 184,92 | -1,14% | 2.070.400,00 |
| 05.08.2026 | 186,46 | 188,85 | 186,46 | 187,05 | 0,98% | 1.411.598,00 |
| 04.08.2026 | 185,47 | 187,33 | 184,73 | 185,23 | 0,85% | 1.939.622,00 |
| 03.08.2026 | 184,16 | 184,43 | 180,94 | 183,67 | -0,27% | 1.199.657,00 |
| 31.07.2026 | 181,16 | 185,21 | 181,16 | 184,16 | 0,73% | 1.821.220,00 |
| 30.07.2026 | 178,12 | 183,22 | 177,23 | 182,82 | 3,85% | 2.274.335,00 |
| 29.07.2026 | 182,00 | 183,75 | 175,50 | 176,04 | -3,58% | 2.083.289,00 |
| 28.07.2026 | 183,11 | 185,05 | 180,16 | 182,57 | -1,13% | 1.698.864,00 |
| 27.07.2026 | 185,40 | 187,00 | 182,31 | 184,66 | -0,40% | 1.665.804,00 |
| 24.07.2026 | 184,52 | 186,34 | 183,40 | 185,40 | 0,65% | 1.755.896,00 |
| 23.07.2026 | 184,72 | 185,99 | 183,00 | 184,21 | -0,56% | 1.977.618,00 |
| 22.07.2026 | 182,71 | 185,45 | 181,65 | 185,24 | 1,06% | 2.373.648,00 |
| 21.07.2026 | 184,17 | 185,09 | 182,32 | 183,30 | 0,39% | 1.814.084,00 |
| 20.07.2026 | 184,15 | 185,85 | 181,29 | 182,58 | 0,04% | 2.988.964,00 |
| 17.07.2026 | 181,41 | 186,50 | 179,35 | 182,50 | -1,70% | 3.190.610,00 |
| 16.07.2026 | 187,30 | 192,51 | 181,62 | 185,66 | -0,50% | 5.583.326,00 |
| 15.07.2026 | 184,57 | 186,99 | 184,24 | 186,59 | 1,60% | 3.995.401,00 |
| 14.07.2026 | 178,71 | 184,59 | 178,36 | 183,65 | 3,08% | 2.700.421,00 |
| 13.07.2026 | 180,40 | 181,27 | 177,03 | 178,17 | -1,14% | 1.975.653,00 |
| 10.07.2026 | 181,12 | 182,09 | 177,63 | 180,22 | 0,03% | 2.064.322,00 |
| 09.07.2026 | 178,75 | 183,32 | 178,75 | 180,16 | 1,54% | 2.277.183,00 |
| 08.07.2026 | 179,00 | 179,28 | 174,19 | 177,42 | -1,40% | 3.069.382,00 |
| 07.07.2026 | 176,65 | 180,86 | 175,91 | 179,94 | 2,26% | 2.384.869,00 |
| 06.07.2026 | 171,54 | 175,96 | 171,34 | 175,96 | 3,09% | 3.255.528,00 |
| 02.07.2026 | 171,06 | 171,77 | 168,02 | 170,69 | 0,60% | 1.357.768,00 |
| 01.07.2026 | 168,76 | 172,32 | 168,02 | 169,67 | 0,04% | 1.144.222,00 |
| 30.06.2026 | 171,72 | 171,72 | 169,01 | 169,60 | -0,34% | 1.723.218,00 |
| 29.06.2026 | 168,69 | 171,94 | 168,25 | 170,18 | 1,23% | 1.901.538,00 |
| 26.06.2026 | 170,77 | 171,16 | 164,74 | 168,11 | -0,83% | 4.014.088,00 |
| 25.06.2026 | 171,45 | 172,65 | 168,72 | 169,51 | 0,38% | 2.429.306,00 |
| 24.06.2026 | 174,30 | 174,49 | 167,99 | 168,87 | -2,80% | 3.872.712,00 |
| 23.06.2026 | 172,98 | 175,46 | 171,42 | 173,73 | 0,01% | 2.136.334,00 |
| 22.06.2026 | 170,58 | 173,83 | 170,12 | 173,71 | 3,18% | 3.209.639,00 |
| 19.06.2026 | 168,42 | 168,65 | 168,33 | 168,36 | 0,03% | - |
| 18.06.2026 | 173,38 | 174,66 | 167,94 | 168,31 | -1,63% | 7.304.662,00 |
| 17.06.2026 | 171,30 | 174,03 | 170,62 | 171,10 | -0,11% | 2.453.169,00 |
| 16.06.2026 | 169,06 | 172,63 | 168,62 | 171,29 | 2,34% | 2.023.962,00 |
| 15.06.2026 | 170,00 | 170,54 | 166,91 | 167,37 | -0,16% | 2.372.528,00 |
| 12.06.2026 | 166,00 | 168,29 | 165,42 | 167,63 | 1,69% | 2.184.968,00 |
| 11.06.2026 | 162,78 | 165,57 | 162,02 | 164,85 | 1,89% | 2.655.517,00 |
| 10.06.2026 | 163,20 | 164,35 | 158,68 | 161,80 | -0,89% | 2.974.089,00 |
| 09.06.2026 | 163,47 | 164,05 | 159,13 | 163,25 | 0,89% | 1.717.898,00 |
| 08.06.2026 | 162,35 | 163,58 | 161,73 | 161,81 | 0,04% | 1.385.396,00 |
| 05.06.2026 | 162,29 | 163,37 | 160,29 | 161,75 | -0,61% | 1.743.947,00 |
| 04.06.2026 | 158,02 | 163,95 | 158,02 | 162,75 | 3,08% | 1.649.987,00 |
| 03.06.2026 | 159,28 | 159,50 | 155,69 | 157,88 | -1,19% | 1.344.114,00 |
| 02.06.2026 | 159,28 | 161,80 | 158,93 | 159,78 | -0,01% | 1.679.614,00 |
| 01.06.2026 | 155,34 | 160,08 | 155,09 | 159,79 | 2,67% | 1.321.489,00 |
| 29.05.2026 | 157,63 | 158,72 | 154,96 | 155,64 | -1,25% | 3.773.871,00 |
| 28.05.2026 | 157,12 | 158,60 | 156,07 | 157,61 | -0,20% | 2.071.541,00 |
| 27.05.2026 | 158,54 | 159,31 | 155,72 | 157,92 | -0,38% | 1.662.351,00 |
| 26.05.2026 | 155,35 | 158,86 | 155,35 | 158,52 | 2,97% | 2.134.885,00 |
| 22.05.2026 | 154,03 | 155,02 | 153,51 | 153,95 | 0,17% | 1.542.066,00 |
| 21.05.2026 | 153,15 | 154,79 | 152,22 | 153,69 | -0,25% | 1.572.145,00 |
| 20.05.2026 | 151,94 | 155,05 | 150,96 | 154,07 | 2,11% | 1.554.637,00 |
| 19.05.2026 | 153,07 | 153,27 | 150,12 | 150,88 | -1,86% | 1.896.106,00 |
| 18.05.2026 | 152,46 | 154,51 | 151,79 | 153,74 | 0,58% | 1.810.818,00 |
| 15.05.2026 | 152,41 | 154,18 | 151,15 | 152,85 | -0,59% | 1.553.922,00 |
| 14.05.2026 | 153,00 | 154,33 | 151,62 | 153,76 | 1,44% | 1.634.947,00 |
| 13.05.2026 | 150,48 | 152,36 | 149,44 | 151,58 | 0,75% | 2.257.581,00 |
| 12.05.2026 | 149,08 | 150,97 | 147,83 | 150,45 | 0,19% | 1.704.429,00 |
| 11.05.2026 | 150,01 | 151,13 | 149,05 | 150,17 | 0,45% | 1.825.349,00 |
| 08.05.2026 | 149,60 | 150,27 | 148,72 | 149,49 | 0,48% | 1.248.201,00 |
| 07.05.2026 | 151,60 | 152,15 | 148,27 | 148,78 | -1,63% | 2.166.531,00 |
| 06.05.2026 | 150,55 | 152,35 | 150,06 | 151,24 | 1,72% | 2.357.775,00 |
| 05.05.2026 | 148,78 | 150,40 | 148,08 | 148,68 | 0,41% | 1.635.468,00 |
| 04.05.2026 | 151,21 | 151,83 | 147,40 | 148,08 | -2,58% | 1.818.020,00 |
| 01.05.2026 | 153,26 | 154,28 | 151,69 | 152,00 | -0,55% | 1.728.170,00 |
| 30.04.2026 | 150,32 | 153,24 | 149,10 | 152,84 | 1,42% | 3.035.844,00 |
| 29.04.2026 | 152,81 | 153,10 | 149,56 | 150,70 | -1,17% | 2.148.685,00 |
| 28.04.2026 | 154,85 | 155,46 | 151,92 | 152,48 | -1,00% | 1.689.607,00 |
| 27.04.2026 | 150,62 | 154,24 | 150,61 | 154,02 | 2,18% | 1.696.478,00 |
| 24.04.2026 | 151,29 | 151,69 | 150,31 | 150,74 | -0,34% | 1.440.486,00 |
| 23.04.2026 | 152,68 | 153,99 | 149,47 | 151,25 | -0,75% | 2.492.272,00 |
| 22.04.2026 | 154,37 | 154,63 | 151,97 | 152,40 | -0,76% | 2.340.967,00 |
| 21.04.2026 | 150,47 | 156,18 | 150,47 | 153,57 | 2,26% | 3.703.713,00 |
| 20.04.2026 | 146,57 | 150,27 | 145,97 | 150,18 | 3,27% | 3.088.641,00 |
| 17.04.2026 | 144,40 | 148,99 | 143,79 | 145,43 | 2,49% | 3.179.487,00 |
| 16.04.2026 | 142,50 | 144,48 | 141,53 | 141,90 | -0,59% | 2.959.342,00 |
| 15.04.2026 | 142,33 | 143,59 | 140,96 | 142,74 | 0,68% | 2.079.472,00 |
| 14.04.2026 | 141,88 | 142,76 | 140,35 | 141,78 | 0,11% | 2.327.331,00 |
| 13.04.2026 | 138,02 | 141,73 | 137,84 | 141,62 | 1,58% | 2.516.972,00 |
| 10.04.2026 | 138,45 | 139,90 | 137,91 | 139,42 | 0,67% | 2.351.624,00 |
| 09.04.2026 | 135,94 | 138,61 | 135,51 | 138,49 | 1,73% | 1.865.723,00 |