117,676$
2,41%
Echtzeit-Aktienkurs Bank of New York Mellon Corp
Bid:
Ask:
Aktienkurse zur Bank of New York Mellon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 114,15 | 117,84 | 112,83 | 117,74 | 2,46% | 3.676.419,00 |
| 12.02.2026 | 122,17 | 123,11 | 113,46 | 114,91 | -5,58% | 6.563.595,00 |
| 11.02.2026 | 126,61 | 127,83 | 121,64 | 121,70 | -3,76% | 5.801.184,00 |
| 10.02.2026 | 127,49 | 128,76 | 123,46 | 126,45 | -0,91% | 5.230.546,00 |
| 09.02.2026 | 123,79 | 128,00 | 123,79 | 127,61 | 2,65% | 3.614.787,00 |
| 06.02.2026 | 122,06 | 124,46 | 122,06 | 124,32 | 3,16% | 3.904.492,00 |
| 05.02.2026 | 120,71 | 121,39 | 119,30 | 120,51 | -0,67% | 3.224.143,00 |
| 04.02.2026 | 119,53 | 122,03 | 118,86 | 121,32 | 1,68% | 4.160.529,00 |
| 03.02.2026 | 121,96 | 122,60 | 117,83 | 119,32 | -1,88% | 3.419.276,00 |
| 02.02.2026 | 119,90 | 121,80 | 119,85 | 121,61 | 1,41% | 3.056.821,00 |
| 30.01.2026 | 120,10 | 120,57 | 119,10 | 119,92 | -1,29% | 3.059.623,00 |
| 29.01.2026 | 120,00 | 121,58 | 118,84 | 121,49 | 2,18% | 3.902.033,00 |
| 28.01.2026 | 118,87 | 119,15 | 117,96 | 118,90 | 0,03% | 2.455.482,00 |
| 27.01.2026 | 119,25 | 119,82 | 118,57 | 118,87 | -0,13% | 2.660.074,00 |
| 26.01.2026 | 117,88 | 119,18 | 117,68 | 119,02 | 1,20% | 3.103.906,00 |
| 23.01.2026 | 119,15 | 119,52 | 117,35 | 117,61 | -2,14% | 3.862.178,00 |
| 22.01.2026 | 120,57 | 121,47 | 119,95 | 120,18 | 0,35% | 3.436.284,00 |
| 21.01.2026 | 120,69 | 121,82 | 119,18 | 119,76 | -0,76% | 4.291.728,00 |
| 20.01.2026 | 119,71 | 121,78 | 119,40 | 120,68 | 0,86% | 5.028.498,00 |
| 19.01.2026 | 119,60 | 119,75 | 119,40 | 119,65 | -1,38% | - |
| 16.01.2026 | 123,78 | 124,35 | 121,27 | 121,33 | -2,13% | 4.721.241,00 |
| 15.01.2026 | 125,15 | 125,89 | 123,08 | 123,97 | -0,50% | 3.698.660,00 |
| 14.01.2026 | 122,89 | 124,93 | 122,67 | 124,59 | 1,35% | 6.128.374,00 |
| 13.01.2026 | 121,26 | 123,01 | 119,88 | 122,93 | 1,88% | 7.293.686,00 |
| 12.01.2026 | 119,21 | 120,70 | 118,50 | 120,66 | 1,36% | 3.794.067,00 |
| 09.01.2026 | 119,73 | 120,78 | 119,02 | 119,04 | -0,84% | 3.002.605,00 |
| 08.01.2026 | 120,32 | 121,28 | 119,41 | 120,05 | -0,33% | 2.869.916,00 |
| 07.01.2026 | 122,11 | 122,11 | 120,18 | 120,45 | -0,71% | 2.820.580,00 |
| 06.01.2026 | 121,69 | 122,04 | 119,86 | 121,31 | 0,22% | 3.607.509,00 |
| 05.01.2026 | 117,43 | 122,36 | 117,15 | 121,04 | 3,42% | 6.010.396,00 |
| 02.01.2026 | 116,01 | 117,06 | 115,31 | 117,04 | 0,82% | 3.174.551,00 |
| 31.12.2025 | 117,00 | 117,10 | 116,04 | 116,09 | -0,67% | 1.913.690,00 |
| 30.12.2025 | 117,69 | 117,69 | 116,58 | 116,87 | -0,51% | 2.206.630,00 |
| 29.12.2025 | 117,61 | 118,00 | 117,04 | 117,47 | 0,00% | 2.694.241,00 |
| 26.12.2025 | 117,94 | 118,36 | 117,28 | 117,47 | -0,63% | 1.534.239,00 |
| 24.12.2025 | 117,33 | 118,43 | 117,02 | 118,22 | 0,85% | 1.424.048,00 |
| 23.12.2025 | 117,20 | 118,13 | 116,96 | 117,22 | -0,03% | 2.656.842,00 |
| 22.12.2025 | 116,36 | 117,59 | 116,04 | 117,26 | 1,23% | 3.826.645,00 |
| 19.12.2025 | 114,58 | 116,09 | 114,58 | 115,84 | 1,21% | 8.474.457,00 |
| 18.12.2025 | 114,22 | 115,31 | 113,91 | 114,45 | 0,78% | 2.875.125,00 |
| 17.12.2025 | 114,33 | 115,44 | 113,45 | 113,56 | -0,69% | 3.766.282,00 |
| 16.12.2025 | 117,06 | 117,06 | 114,08 | 114,35 | -2,23% | 5.193.811,00 |
| 15.12.2025 | 117,57 | 118,02 | 116,50 | 116,96 | -0,06% | 3.550.650,00 |
| 12.12.2025 | 118,97 | 119,18 | 116,75 | 117,03 | -1,39% | 3.422.546,00 |
| 11.12.2025 | 117,92 | 119,40 | 117,58 | 118,68 | 0,25% | 4.791.252,00 |
| 10.12.2025 | 116,19 | 118,88 | 114,70 | 118,38 | 2,11% | 5.255.113,00 |
| 09.12.2025 | 114,55 | 117,29 | 114,52 | 115,93 | 1,30% | 3.826.277,00 |
| 08.12.2025 | 114,10 | 114,99 | 113,78 | 114,44 | 0,37% | 3.061.763,00 |
| 05.12.2025 | 113,41 | 114,96 | 113,40 | 114,02 | 0,06% | 2.631.589,00 |
| 04.12.2025 | 113,21 | 114,43 | 113,21 | 113,95 | 0,76% | 2.561.168,00 |
| 03.12.2025 | 112,00 | 113,77 | 112,00 | 113,09 | 0,90% | 2.596.187,00 |
| 02.12.2025 | 112,24 | 113,03 | 111,81 | 112,08 | 0,24% | 2.962.748,00 |
| 01.12.2025 | 111,84 | 112,64 | 111,43 | 111,81 | -0,26% | 2.887.004,00 |
| 28.11.2025 | 111,85 | 112,73 | 111,45 | 112,10 | 0,64% | 1.723.950,00 |
| 26.11.2025 | 109,60 | 112,02 | 109,27 | 111,39 | 2,07% | 3.075.190,00 |
| 25.11.2025 | 108,22 | 109,30 | 107,41 | 109,13 | 0,98% | 3.155.616,00 |
| 24.11.2025 | 106,56 | 108,20 | 105,49 | 108,07 | 1,54% | 5.511.408,00 |
| 21.11.2025 | 106,95 | 107,62 | 105,42 | 106,43 | -0,03% | 4.199.055,00 |
| 20.11.2025 | 108,53 | 109,62 | 106,22 | 106,46 | -0,98% | 2.565.946,00 |
| 19.11.2025 | 107,27 | 108,14 | 106,86 | 107,51 | 0,01% | 3.242.904,00 |
| 18.11.2025 | 106,72 | 108,13 | 105,85 | 107,50 | 0,68% | 3.766.506,00 |
| 17.11.2025 | 110,37 | 110,73 | 106,70 | 106,77 | -3,36% | 3.547.600,00 |
| 14.11.2025 | 110,62 | 112,01 | 109,50 | 110,48 | -0,50% | 4.468.254,00 |
| 13.11.2025 | 112,43 | 112,86 | 110,75 | 111,04 | -1,42% | 2.830.476,00 |
| 12.11.2025 | 111,81 | 113,74 | 111,61 | 112,64 | 1,25% | 3.090.943,00 |
| 11.11.2025 | 111,00 | 111,94 | 110,87 | 111,25 | 0,26% | 2.088.776,00 |
| 10.11.2025 | 109,48 | 111,46 | 109,45 | 110,96 | 1,20% | 2.547.058,00 |
| 07.11.2025 | 108,06 | 109,67 | 107,36 | 109,64 | 1,13% | 3.293.004,00 |
| 06.11.2025 | 108,50 | 109,04 | 107,74 | 108,42 | -0,25% | 3.254.557,00 |
| 05.11.2025 | 108,17 | 109,06 | 107,29 | 108,69 | 0,64% | 2.036.540,00 |
| 04.11.2025 | 107,00 | 108,57 | 106,26 | 108,00 | -0,06% | 3.738.615,00 |
| 03.11.2025 | 108,08 | 108,54 | 106,87 | 108,06 | 0,12% | 3.386.825,00 |
| 31.10.2025 | 107,32 | 108,28 | 106,71 | 107,93 | 0,01% | 2.770.619,00 |
| 30.10.2025 | 106,73 | 108,76 | 106,48 | 107,92 | 0,81% | 2.369.668,00 |
| 29.10.2025 | 108,13 | 108,46 | 106,62 | 107,05 | -1,29% | 4.258.373,00 |
| 28.10.2025 | 107,98 | 108,92 | 107,48 | 108,45 | 0,81% | 3.162.709,00 |
| 27.10.2025 | 108,17 | 108,45 | 107,52 | 107,58 | -0,38% | 2.324.378,00 |
| 24.10.2025 | 107,25 | 108,58 | 107,25 | 107,99 | 1,26% | 2.250.601,00 |
| 23.10.2025 | 106,82 | 107,11 | 106,37 | 106,65 | -0,35% | 2.720.241,00 |
| 22.10.2025 | 107,14 | 107,48 | 105,36 | 107,03 | 0,03% | 3.368.079,00 |
| 21.10.2025 | 108,33 | 108,67 | 107,00 | 107,00 | -1,38% | 4.875.331,00 |
| 20.10.2025 | 106,52 | 109,05 | 106,52 | 108,50 | 2,55% | 3.982.189,00 |
| 17.10.2025 | 106,46 | 106,51 | 103,24 | 105,80 | -0,86% | - |
| 16.10.2025 | 107,45 | 110,19 | 106,03 | 106,72 | -2,03% | 6.854.331,00 |
| 15.10.2025 | 107,97 | 109,24 | 106,77 | 108,93 | 1,70% | 5.545.520,00 |
| 14.10.2025 | 105,78 | 108,20 | 105,51 | 107,11 | 0,76% | 4.087.048,00 |
| 13.10.2025 | 105,55 | 106,71 | 104,54 | 106,30 | 1,68% | 3.045.406,00 |
| 10.10.2025 | 107,17 | 107,41 | 104,37 | 104,54 | -2,13% | 3.809.811,00 |
| 09.10.2025 | 106,45 | 107,39 | 105,79 | 106,82 | 0,76% | 3.180.032,00 |
| 08.10.2025 | 107,50 | 107,53 | 105,43 | 106,01 | -0,86% | 3.413.315,00 |
| 07.10.2025 | 106,61 | 107,19 | 106,00 | 106,93 | 0,47% | 2.395.314,00 |
| 06.10.2025 | 106,81 | 107,50 | 105,37 | 106,43 | -0,16% | 2.580.554,00 |
| 03.10.2025 | 107,17 | 107,56 | 105,72 | 106,60 | 0,21% | 3.613.669,00 |
| 02.10.2025 | 107,07 | 107,32 | 105,78 | 106,38 | -0,42% | 3.009.366,00 |
| 01.10.2025 | 108,58 | 109,08 | 106,78 | 106,83 | -1,95% | 2.586.198,00 |
| 30.09.2025 | 109,33 | 110,75 | 108,07 | 108,96 | -0,72% | 3.707.098,00 |
| 29.09.2025 | 110,07 | 110,16 | 108,70 | 109,75 | 0,20% | 2.457.784,00 |
| 26.09.2025 | 109,27 | 110,28 | 108,88 | 109,53 | 0,41% | 2.095.350,00 |
| 25.09.2025 | 108,17 | 109,47 | 107,65 | 109,08 | 0,90% | 2.961.549,00 |
| 24.09.2025 | 109,18 | 109,50 | 107,82 | 108,11 | -0,51% | 2.292.811,00 |