101,038$
1,07%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
Ask:
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 99,44 | 101,16 | 98,77 | 100,92 | 0,95% | 4.123.370,00 |
| 24.07.2025 | 99,84 | 101,03 | 99,50 | 99,97 | 0,34% | 4.245.153,00 |
| 23.07.2025 | 99,50 | 99,83 | 98,37 | 99,63 | 0,74% | 3.857.633,00 |
| 22.07.2025 | 98,99 | 99,23 | 98,03 | 98,90 | 0,30% | 3.237.499,00 |
| 21.07.2025 | 98,66 | 99,42 | 98,01 | 98,60 | -0,24% | 3.337.058,00 |
| 18.07.2025 | 98,01 | 99,04 | 97,70 | 98,84 | 0,94% | 5.658.236,00 |
| 17.07.2025 | 95,34 | 98,16 | 95,13 | 97,92 | 2,54% | 5.686.086,00 |
| 16.07.2025 | 95,68 | 96,00 | 93,37 | 95,49 | 0,35% | 5.438.431,00 |
| 15.07.2025 | 93,46 | 96,47 | 93,46 | 95,16 | -0,09% | 8.709.072,00 |
| 14.07.2025 | 93,64 | 95,36 | 93,38 | 95,25 | 1,63% | 7.011.357,00 |
| 11.07.2025 | 93,11 | 93,80 | 92,67 | 93,72 | 0,06% | 4.276.942,00 |
| 10.07.2025 | 93,00 | 93,93 | 92,66 | 93,66 | 0,66% | 4.662.227,00 |
| 09.07.2025 | 93,43 | 93,72 | 92,82 | 93,05 | 0,39% | 3.991.589,00 |
| 08.07.2025 | 93,36 | 93,55 | 92,47 | 92,69 | -0,60% | 4.319.198,00 |
| 07.07.2025 | 92,62 | 93,79 | 92,47 | 93,25 | 0,89% | 4.348.231,00 |
| 03.07.2025 | 92,19 | 92,85 | 91,96 | 92,43 | 0,37% | 2.408.224,00 |
| 02.07.2025 | 90,72 | 92,30 | 90,58 | 92,09 | 1,59% | 4.257.302,00 |
| 01.07.2025 | 90,66 | 91,11 | 89,64 | 90,65 | -0,50% | 4.343.324,00 |
| 30.06.2025 | 91,66 | 91,96 | 90,35 | 91,11 | -0,08% | 5.596.567,00 |
| 27.06.2025 | 90,04 | 91,77 | 89,45 | 91,18 | 1,27% | 6.279.106,00 |
| 26.06.2025 | 90,23 | 90,57 | 89,75 | 90,04 | 0,04% | 4.517.671,00 |
| 25.06.2025 | 91,25 | 91,42 | 89,79 | 90,00 | -1,32% | 4.496.330,00 |
| 24.06.2025 | 90,22 | 91,56 | 90,22 | 91,20 | 1,75% | 3.910.776,00 |
| 23.06.2025 | 90,52 | 90,99 | 87,41 | 89,63 | -2,17% | 9.338.035,00 |
| 20.06.2025 | 92,15 | 92,64 | 91,52 | 91,62 | 0,02% | 6.110.726,00 |
| 18.06.2025 | 89,95 | 92,08 | 89,86 | 91,60 | 2,04% | 5.008.611,00 |
| 17.06.2025 | 89,95 | 90,54 | 89,17 | 89,77 | -0,80% | 3.622.105,00 |
| 16.06.2025 | 89,14 | 90,56 | 88,80 | 90,49 | 2,13% | 3.941.534,00 |
| 13.06.2025 | 88,73 | 89,61 | 88,19 | 88,60 | -1,24% | 3.527.984,00 |
| 12.06.2025 | 89,23 | 89,71 | 88,69 | 89,71 | 0,17% | 3.002.568,00 |
| 11.06.2025 | 89,75 | 90,11 | 89,28 | 89,56 | -0,49% | 3.067.576,00 |
| 10.06.2025 | 89,73 | 90,46 | 89,48 | 90,00 | -0,01% | 2.745.613,00 |
| 09.06.2025 | 90,31 | 90,50 | 89,70 | 90,01 | -0,34% | 2.536.010,00 |
| 06.06.2025 | 89,41 | 90,39 | 89,12 | 90,32 | 1,96% | 2.263.353,00 |
| 05.06.2025 | 88,67 | 88,88 | 88,13 | 88,58 | 0,28% | 3.214.338,00 |
| 04.06.2025 | 89,22 | 89,66 | 88,32 | 88,33 | -1,11% | 4.026.670,00 |
| 03.06.2025 | 88,65 | 89,80 | 88,44 | 89,32 | 0,38% | 3.199.545,00 |
| 02.06.2025 | 88,33 | 89,01 | 87,80 | 88,98 | 0,42% | 2.449.633,00 |
| 30.05.2025 | 88,78 | 88,85 | 87,96 | 88,61 | -0,52% | 6.337.730,00 |
| 29.05.2025 | 89,50 | 89,87 | 88,52 | 89,07 | 0,30% | 3.767.714,00 |
| 28.05.2025 | 90,06 | 90,23 | 88,74 | 88,80 | -1,58% | 3.223.529,00 |
| 27.05.2025 | 89,70 | 90,27 | 89,19 | 90,23 | 1,28% | 3.793.052,00 |
| 23.05.2025 | 88,17 | 89,49 | 87,88 | 89,09 | -0,10% | 2.974.340,00 |
| 22.05.2025 | 88,65 | 89,65 | 88,53 | 89,18 | 0,31% | 3.696.017,00 |
| 21.05.2025 | 89,62 | 89,97 | 88,83 | 88,90 | -1,33% | 6.474.951,00 |
| 20.05.2025 | 90,00 | 90,42 | 89,49 | 90,10 | -0,25% | 3.286.939,00 |
| 19.05.2025 | 89,64 | 90,63 | 89,00 | 90,33 | 0,29% | 3.429.501,00 |
| 16.05.2025 | 89,61 | 90,50 | 89,35 | 90,07 | 0,76% | 6.290.943,00 |
| 15.05.2025 | 87,77 | 89,53 | 87,77 | 89,39 | 1,65% | 3.692.255,00 |
| 14.05.2025 | 88,10 | 88,23 | 87,62 | 87,94 | 0,01% | 3.006.779,00 |
| 13.05.2025 | 87,09 | 88,46 | 86,97 | 87,93 | 0,95% | 3.073.779,00 |
| 12.05.2025 | 87,96 | 88,55 | 86,52 | 87,10 | 1,39% | 4.648.688,00 |
| 09.05.2025 | 86,00 | 86,38 | 85,69 | 85,91 | 0,48% | 3.855.268,00 |
| 08.05.2025 | 84,86 | 86,19 | 84,54 | 85,50 | 1,85% | 4.467.652,00 |
| 07.05.2025 | 83,08 | 84,26 | 82,91 | 83,95 | 1,25% | 4.827.901,00 |
| 06.05.2025 | 81,41 | 83,55 | 81,12 | 82,91 | 0,89% | 4.368.683,00 |
| 05.05.2025 | 81,47 | 82,78 | 81,19 | 82,18 | 0,05% | 2.710.609,00 |
| 02.05.2025 | 82,35 | 83,31 | 81,97 | 82,14 | 1,52% | 4.335.045,00 |
| 01.05.2025 | 80,01 | 81,53 | 79,72 | 80,91 | 0,62% | 3.275.889,00 |
| 30.04.2025 | 78,88 | 80,60 | 77,77 | 80,41 | 0,46% | 4.856.972,00 |
| 29.04.2025 | 78,96 | 80,36 | 78,56 | 80,04 | 1,43% | 3.142.162,00 |
| 28.04.2025 | 78,95 | 79,50 | 78,53 | 78,91 | 0,33% | 2.995.504,00 |
| 25.04.2025 | 78,71 | 79,16 | 78,17 | 78,65 | -0,09% | 2.508.275,00 |
| 24.04.2025 | 77,69 | 79,22 | 77,49 | 78,72 | 1,27% | 4.898.015,00 |
| 23.04.2025 | 77,94 | 79,68 | 77,48 | 77,73 | 1,86% | 3.764.119,00 |
| 22.04.2025 | 75,61 | 76,71 | 75,35 | 76,31 | 3,07% | 3.789.221,00 |
| 21.04.2025 | 75,37 | 75,73 | 73,55 | 74,04 | -3,01% | 2.627.415,00 |
| 17.04.2025 | 75,95 | 77,50 | 75,26 | 76,34 | 0,81% | 4.318.572,00 |
| 16.04.2025 | 77,60 | 77,83 | 75,21 | 75,73 | -2,62% | 5.147.348,00 |
| 15.04.2025 | 78,00 | 79,06 | 77,44 | 77,77 | 0,32% | 3.813.811,00 |
| 14.04.2025 | 78,03 | 79,05 | 76,93 | 77,52 | -0,19% | 4.435.368,00 |
| 11.04.2025 | 73,61 | 78,67 | 72,50 | 77,67 | 1,38% | 6.804.438,00 |
| 10.04.2025 | 78,11 | 78,52 | 74,63 | 76,61 | -3,45% | 5.387.153,00 |
| 09.04.2025 | 72,12 | 80,16 | 72,11 | 79,35 | 7,96% | 6.400.857,00 |
| 08.04.2025 | 76,97 | 77,66 | 72,13 | 73,50 | -0,80% | 4.832.861,00 |
| 07.04.2025 | 71,34 | 76,31 | 70,46 | 74,09 | 1,06% | 7.460.992,00 |
| 04.04.2025 | 77,04 | 78,73 | 72,93 | 73,31 | -8,26% | 6.697.144,00 |
| 03.04.2025 | 81,24 | 81,95 | 79,78 | 79,91 | -5,12% | 5.262.466,00 |
| 02.04.2025 | 83,05 | 84,55 | 82,56 | 84,22 | 0,54% | 3.191.062,00 |
| 01.04.2025 | 82,85 | 84,15 | 82,59 | 83,77 | -0,12% | 2.881.914,00 |
| 31.03.2025 | 81,80 | 84,31 | 81,34 | 83,87 | 1,40% | 4.254.581,00 |
| 28.03.2025 | 84,24 | 84,85 | 82,48 | 82,71 | -2,10% | 2.643.715,00 |
| 27.03.2025 | 84,85 | 85,22 | 83,87 | 84,48 | -0,72% | 3.171.277,00 |
| 26.03.2025 | 85,62 | 86,07 | 84,63 | 85,09 | -0,19% | 2.453.035,00 |
| 25.03.2025 | 85,15 | 85,95 | 84,59 | 85,25 | 0,65% | 2.538.827,00 |
| 24.03.2025 | 84,60 | 85,42 | 84,26 | 84,70 | 1,38% | 2.607.051,00 |
| 21.03.2025 | 83,62 | 84,14 | 82,67 | 83,55 | -0,45% | 9.720.941,00 |
| 20.03.2025 | 83,26 | 84,37 | 83,16 | 83,93 | 0,04% | 3.119.858,00 |
| 19.03.2025 | 82,80 | 84,44 | 82,19 | 83,90 | 1,52% | 3.748.455,00 |
| 18.03.2025 | 82,39 | 83,02 | 81,95 | 82,64 | 0,27% | 4.576.982,00 |
| 17.03.2025 | 81,69 | 83,23 | 81,44 | 82,42 | 0,82% | 4.496.572,00 |
| 14.03.2025 | 80,36 | 81,95 | 79,91 | 81,75 | 2,62% | 4.354.160,00 |
| 13.03.2025 | 81,08 | 81,08 | 79,25 | 79,66 | -1,36% | 4.164.370,00 |
| 12.03.2025 | 82,00 | 82,07 | 79,24 | 80,76 | -0,36% | 5.488.715,00 |
| 11.03.2025 | 83,87 | 84,11 | 80,79 | 81,05 | -3,79% | 8.531.251,00 |
| 10.03.2025 | 83,86 | 86,58 | 83,36 | 84,24 | -1,86% | 5.259.957,00 |
| 07.03.2025 | 84,31 | 86,14 | 83,89 | 85,84 | 1,36% | 6.459.154,00 |
| 06.03.2025 | 85,65 | 86,05 | 83,97 | 84,69 | -2,16% | 3.664.930,00 |
| 05.03.2025 | 85,65 | 87,18 | 85,18 | 86,56 | 1,19% | 4.391.104,00 |
| 04.03.2025 | 87,87 | 87,87 | 84,30 | 85,54 | -3,18% | 4.968.115,00 |