156,635$
-0,62%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 158,60 | 158,60 | 156,32 | 156,70 | -0,58% | - |
| 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 |
| 08.04.2026 | 134,40 | 136,36 | 134,13 | 136,13 | 3,75% | 1.784.345,00 |
| 07.04.2026 | 129,37 | 131,89 | 127,53 | 131,21 | 0,78% | 2.034.216,00 |
| 06.04.2026 | 130,73 | 130,89 | 129,16 | 130,20 | 1,09% | 1.001.315,00 |
| 02.04.2026 | 125,80 | 129,62 | 125,64 | 128,80 | 0,43% | 1.576.134,00 |
| 01.04.2026 | 127,21 | 129,34 | 126,78 | 128,25 | 1,34% | 1.798.928,00 |
| 31.03.2026 | 125,53 | 127,15 | 123,88 | 126,56 | 2,54% | 2.270.554,00 |
| 30.03.2026 | 123,69 | 124,71 | 122,70 | 123,42 | 0,73% | 1.151.053,00 |
| 27.03.2026 | 124,75 | 125,09 | 121,88 | 122,52 | -2,50% | 2.366.350,00 |
| 26.03.2026 | 125,80 | 127,02 | 124,88 | 125,66 | -0,99% | 1.654.206,00 |
| 25.03.2026 | 128,00 | 128,52 | 125,73 | 126,92 | 0,51% | 1.381.765,00 |
| 24.03.2026 | 123,23 | 127,73 | 121,97 | 126,28 | 2,48% | 2.351.326,00 |
| 23.03.2026 | 125,45 | 125,45 | 122,50 | 123,23 | 1,03% | 1.808.327,00 |
| 20.03.2026 | 120,75 | 122,05 | 120,16 | 121,97 | 0,84% | 3.640.488,00 |
| 19.03.2026 | 119,87 | 122,35 | 119,11 | 120,95 | -0,12% | 2.198.069,00 |
| 18.03.2026 | 121,02 | 123,08 | 120,66 | 121,09 | -0,39% | 2.104.263,00 |
| 17.03.2026 | 121,58 | 123,41 | 121,13 | 121,56 | 1,11% | 2.366.651,00 |
| 16.03.2026 | 122,47 | 123,65 | 120,07 | 120,22 | -0,92% | 2.084.591,00 |
| 13.03.2026 | 124,79 | 125,00 | 121,17 | 121,34 | -1,52% | 1.660.055,00 |
| 12.03.2026 | 123,62 | 123,88 | 121,21 | 123,21 | -2,21% | 2.570.020,00 |
| 11.03.2026 | 122,91 | 126,20 | 121,55 | 126,00 | 2,82% | 3.382.465,00 |
| 10.03.2026 | 122,74 | 124,96 | 121,35 | 122,55 | 0,51% | 2.321.360,00 |
| 09.03.2026 | 118,66 | 122,26 | 116,15 | 121,93 | 0,74% | 2.393.621,00 |
| 06.03.2026 | 122,45 | 122,55 | 119,06 | 121,04 | -3,28% | 2.862.030,00 |
| 05.03.2026 | 125,00 | 126,31 | 123,93 | 125,14 | -1,11% | 2.500.176,00 |
| 04.03.2026 | 127,16 | 127,78 | 125,14 | 126,54 | 0,50% | 1.592.486,00 |
| 03.03.2026 | 125,77 | 127,75 | 123,37 | 125,91 | -2,74% | 1.756.669,00 |
| 02.03.2026 | 125,70 | 130,13 | 125,22 | 129,46 | 0,65% | 2.128.489,00 |
| 27.02.2026 | 130,16 | 131,23 | 126,25 | 128,62 | -2,76% | 3.834.167,00 |
| 26.02.2026 | 132,10 | 134,00 | 131,77 | 132,27 | 0,49% | 1.916.809,00 |
| 25.02.2026 | 128,25 | 131,69 | 127,64 | 131,62 | 3,45% | 2.027.452,00 |
| 24.02.2026 | 124,47 | 128,00 | 123,41 | 127,23 | 1,68% | 1.567.791,00 |
| 23.02.2026 | 127,10 | 128,38 | 123,30 | 125,13 | -2,20% | 1.560.513,00 |
| 20.02.2026 | 127,40 | 128,75 | 125,61 | 127,94 | 0,05% | 1.173.369,00 |
| 19.02.2026 | 128,15 | 129,25 | 126,21 | 127,87 | -1,40% | 1.440.753,00 |
| 18.02.2026 | 128,65 | 131,46 | 128,35 | 129,68 | 1,31% | 1.712.428,00 |
| 17.02.2026 | 127,94 | 130,46 | 127,34 | 128,00 | 0,02% | 1.558.500,00 |
| 13.02.2026 | 125,30 | 128,68 | 123,63 | 127,97 | 1,31% | 1.666.445,00 |
| 12.02.2026 | 132,90 | 133,24 | 122,87 | 126,31 | -4,03% | 2.764.170,00 |
| 11.02.2026 | 132,65 | 133,88 | 129,48 | 131,61 | -0,47% | 2.201.515,00 |
| 10.02.2026 | 133,72 | 135,36 | 129,13 | 132,23 | -1,53% | 1.973.556,00 |
| 09.02.2026 | 132,00 | 134,98 | 131,81 | 134,28 | 1,46% | 1.711.801,00 |
| 06.02.2026 | 131,00 | 133,11 | 130,41 | 132,35 | 2,83% | 1.488.106,00 |
| 05.02.2026 | 131,13 | 131,89 | 127,71 | 128,71 | -2,51% | 1.988.313,00 |
| 04.02.2026 | 130,07 | 132,66 | 130,02 | 132,03 | 1,49% | 1.882.409,00 |
| 03.02.2026 | 132,81 | 134,20 | 128,82 | 130,09 | -1,88% | 2.152.994,00 |
| 02.02.2026 | 130,42 | 133,04 | 129,90 | 132,58 | 1,31% | 2.137.591,00 |
| 30.01.2026 | 130,63 | 132,04 | 129,67 | 130,86 | -0,43% | 2.127.602,00 |
| 29.01.2026 | 129,08 | 131,46 | 128,59 | 131,43 | 2,66% | 2.287.757,00 |
| 28.01.2026 | 127,61 | 128,97 | 127,14 | 128,02 | 0,31% | 1.575.218,00 |
| 27.01.2026 | 127,89 | 129,02 | 127,43 | 127,62 | 0,02% | 1.832.689,00 |
| 26.01.2026 | 126,47 | 127,96 | 126,26 | 127,59 | 1,19% | 2.235.963,00 |
| 23.01.2026 | 127,64 | 127,98 | 125,59 | 126,09 | -1,84% | 1.840.500,00 |
| 22.01.2026 | 127,99 | 130,30 | 127,36 | 128,46 | 1,22% | 1.984.544,00 |
| 21.01.2026 | 125,99 | 129,86 | 125,99 | 126,91 | 1,28% | 3.410.686,00 |
| 20.01.2026 | 126,98 | 127,24 | 123,12 | 125,31 | -1,25% | 3.747.662,00 |
| 19.01.2026 | 126,50 | 126,92 | 126,42 | 126,90 | -0,88% | - |
| 16.01.2026 | 132,01 | 133,48 | 127,93 | 128,02 | -6,07% | 4.375.175,00 |
| 15.01.2026 | 135,00 | 137,05 | 135,00 | 136,29 | 1,17% | 2.237.204,00 |
| 14.01.2026 | 132,82 | 134,79 | 131,82 | 134,72 | 1,44% | 2.564.191,00 |
| 13.01.2026 | 133,09 | 133,66 | 131,69 | 132,81 | -0,21% | 2.389.635,00 |
| 12.01.2026 | 131,41 | 133,20 | 131,00 | 133,09 | 0,39% | 2.232.975,00 |
| 09.01.2026 | 132,68 | 133,68 | 132,28 | 132,57 | -0,17% | 1.641.822,00 |
| 08.01.2026 | 132,03 | 133,22 | 131,54 | 132,80 | 0,26% | 1.486.535,00 |
| 07.01.2026 | 133,80 | 133,88 | 131,58 | 132,45 | -1,39% | 2.571.676,00 |