107,170$
0,82%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 105,20 | 106,90 | 105,20 | 106,90 | 0,57% | - |
| 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 | 106,25 | 107,39 | 105,79 | 106,82 | 0,76% | 3.180.032,00 |
| 08.10.2025 | 107,36 | 107,53 | 105,43 | 106,01 | -0,86% | 3.413.315,00 |
| 07.10.2025 | 106,89 | 107,19 | 106,00 | 106,93 | 0,47% | 2.395.314,00 |
| 06.10.2025 | 106,75 | 107,50 | 105,37 | 106,43 | 0,22% | 2.580.554,00 |
| 03.10.2025 | 106,56 | 107,40 | 105,79 | 106,19 | -0,18% | - |
| 02.10.2025 | 107,32 | 107,32 | 105,78 | 106,38 | -0,42% | 3.009.366,00 |
| 01.10.2025 | 108,55 | 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 | 109,89 | 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 | 108,11 | 109,47 | 107,65 | 109,08 | 0,90% | 2.961.549,00 |
| 24.09.2025 | 109,03 | 109,50 | 107,82 | 108,11 | -0,51% | 2.292.811,00 |
| 23.09.2025 | 109,39 | 110,87 | 108,10 | 108,66 | -0,73% | 2.282.780,00 |
| 22.09.2025 | 107,83 | 109,72 | 107,27 | 109,46 | 0,69% | 2.905.260,00 |
| 19.09.2025 | 108,80 | 109,21 | 108,17 | 108,71 | 0,18% | 8.770.772,00 |
| 18.09.2025 | 107,21 | 108,70 | 106,81 | 108,52 | 1,41% | 2.784.212,00 |
| 17.09.2025 | 105,91 | 107,21 | 105,81 | 107,01 | 1,44% | 2.935.711,00 |
| 16.09.2025 | 106,43 | 107,00 | 104,77 | 105,49 | -0,87% | 2.369.522,00 |
| 15.09.2025 | 107,01 | 107,01 | 106,10 | 106,42 | -0,06% | 2.523.287,00 |
| 12.09.2025 | 105,16 | 106,52 | 105,05 | 106,48 | 0,83% | 2.609.412,00 |
| 11.09.2025 | 104,00 | 106,33 | 103,66 | 105,60 | 1,54% | 3.698.088,00 |
| 10.09.2025 | 104,96 | 104,96 | 102,63 | 104,00 | -0,73% | 2.737.614,00 |
| 09.09.2025 | 103,89 | 106,18 | 103,17 | 104,77 | 0,72% | 3.918.525,00 |
| 08.09.2025 | 103,99 | 104,65 | 103,49 | 104,02 | 0,32% | 3.053.755,00 |
| 05.09.2025 | 105,65 | 106,06 | 102,90 | 103,69 | -1,77% | 2.780.540,00 |
| 04.09.2025 | 104,98 | 105,69 | 104,78 | 105,56 | 0,84% | 2.308.562,00 |
| 03.09.2025 | 104,11 | 105,03 | 103,61 | 104,68 | -0,02% | 2.258.201,00 |
| 02.09.2025 | 104,33 | 105,00 | 103,34 | 104,70 | -0,85% | 3.308.423,00 |
| 29.08.2025 | 106,24 | 106,57 | 104,92 | 105,60 | -0,47% | 2.933.332,00 |
| 28.08.2025 | 105,44 | 106,30 | 104,71 | 106,10 | 1,02% | 2.778.007,00 |
| 27.08.2025 | 104,76 | 105,51 | 104,30 | 105,03 | 0,42% | 2.384.454,00 |
| 26.08.2025 | 102,93 | 104,76 | 102,55 | 104,59 | 1,43% | 3.620.580,00 |
| 25.08.2025 | 101,71 | 103,67 | 101,71 | 103,12 | 0,57% | 2.467.677,00 |
| 22.08.2025 | 102,15 | 103,13 | 101,91 | 102,54 | 0,75% | 3.471.636,00 |
| 21.08.2025 | 101,02 | 101,91 | 100,44 | 101,78 | 0,52% | 2.454.219,00 |
| 20.08.2025 | 100,82 | 101,62 | 99,67 | 101,25 | 0,17% | 2.581.340,00 |
| 19.08.2025 | 101,31 | 102,13 | 100,84 | 101,08 | -0,65% | 3.206.892,00 |
| 18.08.2025 | 100,88 | 101,82 | 100,83 | 101,74 | 0,73% | 2.966.179,00 |
| 15.08.2025 | 103,36 | 103,51 | 100,83 | 101,00 | -2,27% | 3.736.909,00 |
| 14.08.2025 | 103,57 | 103,99 | 102,16 | 103,35 | 1,41% | 2.943.113,00 |
| 13.08.2025 | 103,53 | 104,08 | 100,08 | 101,91 | -1,64% | 4.605.233,00 |
| 12.08.2025 | 103,70 | 104,47 | 103,36 | 103,61 | 0,33% | 2.870.455,00 |
| 11.08.2025 | 103,47 | 103,74 | 102,74 | 103,27 | 0,17% | 2.812.773,00 |
| 08.08.2025 | 102,81 | 103,98 | 102,37 | 103,09 | 0,86% | 3.083.405,00 |
| 07.08.2025 | 102,82 | 103,41 | 101,42 | 102,21 | -0,08% | 4.098.850,00 |
| 06.08.2025 | 100,86 | 102,39 | 100,66 | 102,29 | 1,62% | 3.765.032,00 |
| 05.08.2025 | 101,50 | 102,00 | 100,23 | 100,66 | -0,74% | 3.630.145,00 |
| 04.08.2025 | 100,45 | 101,58 | 100,24 | 101,41 | 1,60% | 2.344.425,00 |
| 01.08.2025 | 100,34 | 100,56 | 98,40 | 99,81 | -1,62% | 3.665.823,00 |
| 31.07.2025 | 101,89 | 102,70 | 101,10 | 101,45 | -0,83% | 4.076.464,00 |
| 30.07.2025 | 101,76 | 103,16 | 101,51 | 102,30 | 0,42% | 3.188.324,00 |
| 29.07.2025 | 101,36 | 102,02 | 100,89 | 101,87 | 1,23% | 3.561.490,00 |
| 28.07.2025 | 100,82 | 100,97 | 100,20 | 100,63 | -0,29% | 2.331.407,00 |
| 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 |