77,620$
1,58%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,90 | 78,02 | 76,09 | 77,62 | 1,58% | 13.075.251,00 |
| 19.12.2024 | 76,65 | 77,48 | 75,87 | 76,41 | 0,78% | 5.765.256,00 |
| 18.12.2024 | 78,00 | 78,53 | 75,78 | 75,82 | -3,35% | 4.574.977,00 |
| 17.12.2024 | 78,66 | 79,28 | 78,28 | 78,45 | -0,80% | 4.064.932,00 |
| 16.12.2024 | 78,93 | 79,55 | 78,65 | 79,08 | 0,32% | 3.435.123,00 |
| 13.12.2024 | 80,09 | 80,09 | 78,55 | 78,83 | -0,93% | 2.982.509,00 |
| 12.12.2024 | 79,49 | 80,02 | 79,00 | 79,57 | -0,13% | 4.468.118,00 |
| 11.12.2024 | 80,86 | 81,15 | 78,59 | 79,67 | -1,18% | 4.795.884,00 |
| 10.12.2024 | 80,78 | 81,02 | 79,97 | 80,62 | 0,01% | 3.600.743,00 |
| 09.12.2024 | 81,59 | 81,59 | 80,50 | 80,61 | 0,12% | 5.696.166,00 |
| 06.12.2024 | 81,33 | 81,69 | 80,07 | 80,51 | -1,20% | 2.509.660,00 |
| 05.12.2024 | 80,21 | 82,18 | 80,20 | 81,49 | 1,62% | 3.564.888,00 |
| 04.12.2024 | 80,85 | 80,99 | 79,90 | 80,19 | -0,82% | 2.696.552,00 |
| 03.12.2024 | 81,70 | 82,08 | 80,81 | 80,85 | -0,32% | 2.797.746,00 |
| 02.12.2024 | 82,22 | 82,25 | 80,95 | 81,11 | -0,93% | 2.710.433,00 |
| 29.11.2024 | 82,09 | 82,72 | 81,87 | 81,87 | 0,16% | 2.180.286,00 |
| 27.11.2024 | 81,49 | 82,08 | 81,24 | 81,74 | 0,58% | 2.823.693,00 |
| 26.11.2024 | 81,00 | 81,40 | 80,26 | 81,27 | 0,06% | 3.208.703,00 |
| 25.11.2024 | 80,48 | 81,62 | 80,36 | 81,22 | 1,35% | 5.248.855,00 |
| 22.11.2024 | 79,02 | 80,23 | 78,96 | 80,14 | 1,62% | 2.757.874,00 |
| 21.11.2024 | 78,50 | 79,19 | 78,09 | 78,86 | 1,27% | 322.468,00 |
| 20.11.2024 | 77,75 | 77,97 | 77,13 | 77,87 | 0,34% | 3.444.865,00 |
| 19.11.2024 | 77,75 | 78,44 | 77,59 | 77,61 | -1,32% | 2.130.125,00 |
| 18.11.2024 | 78,11 | 78,68 | 77,87 | 78,65 | 0,46% | 2.638.556,00 |
| 15.11.2024 | 77,49 | 78,43 | 77,49 | 78,29 | 0,93% | 4.211.855,00 |
| 14.11.2024 | 77,74 | 78,31 | 77,42 | 77,57 | -0,05% | 4.199.765,00 |
| 13.11.2024 | 78,12 | 78,75 | 77,50 | 77,61 | -0,44% | 5.320.885,00 |
| 12.11.2024 | 78,55 | 78,82 | 77,87 | 77,95 | -0,93% | 3.459.924,00 |
| 11.11.2024 | 77,82 | 79,13 | 77,82 | 78,68 | 2,10% | 3.182.505,00 |
| 08.11.2024 | 78,00 | 78,14 | 77,06 | 77,06 | -0,81% | 3.176.365,00 |
| 07.11.2024 | 77,85 | 78,19 | 77,26 | 77,69 | -0,65% | 3.731.517,00 |
| 06.11.2024 | 80,22 | 80,29 | 77,78 | 78,20 | 2,88% | 6.106.672,00 |
| 05.11.2024 | 75,16 | 76,21 | 75,10 | 76,01 | 1,35% | 2.412.101,00 |
| 04.11.2024 | 75,35 | 75,62 | 74,30 | 75,00 | -0,41% | 3.994.167,00 |
| 01.11.2024 | 75,46 | 76,34 | 75,28 | 75,31 | -0,07% | 3.339.487,00 |
| 31.10.2024 | 75,92 | 76,21 | 75,03 | 75,36 | -0,75% | 3.245.521,00 |
| 30.10.2024 | 76,50 | 76,95 | 75,71 | 75,93 | -0,82% | 4.103.277,00 |
| 29.10.2024 | 76,51 | 77,09 | 76,41 | 76,56 | 0,07% | 2.389.883,00 |
| 28.10.2024 | 75,72 | 76,98 | 75,55 | 76,51 | 1,74% | 3.147.504,00 |
| 25.10.2024 | 76,47 | 76,60 | 75,16 | 75,20 | -1,70% | 2.727.656,00 |
| 24.10.2024 | 76,50 | 76,73 | 76,10 | 76,50 | 0,17% | 2.816.655,00 |
| 23.10.2024 | 75,80 | 76,40 | 75,69 | 76,37 | 0,61% | 4.642.650,00 |
| 22.10.2024 | 75,66 | 76,08 | 75,43 | 75,91 | 0,04% | 3.109.156,00 |
| 21.10.2024 | 76,20 | 76,29 | 75,63 | 75,88 | -1,03% | 2.305.962,00 |
| 18.10.2024 | 77,74 | 77,75 | 76,50 | 76,67 | -1,39% | 4.827.920,00 |
| 17.10.2024 | 77,71 | 78,03 | 77,38 | 77,75 | 0,58% | 3.110.888,00 |
| 16.10.2024 | 76,31 | 77,47 | 76,05 | 77,30 | 1,40% | 3.339.644,00 |
| 15.10.2024 | 77,00 | 77,67 | 76,15 | 76,23 | -0,37% | 6.490.869,00 |
| 14.10.2024 | 74,77 | 76,61 | 74,45 | 76,51 | 3,18% | 5.627.615,00 |
| 11.10.2024 | 75,22 | 76,15 | 72,76 | 74,15 | -0,40% | 10.109.152,00 |
| 10.10.2024 | 73,77 | 74,47 | 73,66 | 74,45 | 0,58% | 4.029.634,00 |
| 09.10.2024 | 73,38 | 74,20 | 73,26 | 74,02 | 1,12% | 3.819.372,00 |
| 08.10.2024 | 72,69 | 73,35 | 72,66 | 73,20 | 1,05% | 3.747.143,00 |
| 07.10.2024 | 72,00 | 72,73 | 71,84 | 72,44 | 0,64% | 3.082.451,00 |
| 04.10.2024 | 71,54 | 72,03 | 71,10 | 71,98 | 1,64% | 2.361.483,00 |
| 03.10.2024 | 70,88 | 71,01 | 70,41 | 70,82 | -0,18% | 3.074.256,00 |
| 02.10.2024 | 71,04 | 71,46 | 70,52 | 70,95 | -0,23% | 5.251.655,00 |
| 01.10.2024 | 71,68 | 71,74 | 70,85 | 71,11 | -1,04% | 5.133.544,00 |
| 30.09.2024 | 71,53 | 72,00 | 70,86 | 71,86 | 0,22% | 5.558.590,00 |
| 27.09.2024 | 71,67 | 72,28 | 71,31 | 71,70 | 0,28% | 3.311.623,00 |
| 26.09.2024 | 72,28 | 72,30 | 71,49 | 71,50 | -0,93% | 4.700.612,00 |
| 25.09.2024 | 72,13 | 72,40 | 71,87 | 72,17 | 0,49% | 3.721.337,00 |
| 24.09.2024 | 71,75 | 72,23 | 71,37 | 71,82 | -0,44% | 3.250.256,00 |
| 23.09.2024 | 72,87 | 73,19 | 72,08 | 72,14 | 0,45% | 3.546.996,00 |
| 20.09.2024 | 71,49 | 71,96 | 71,18 | 71,82 | 0,14% | 8.684.506,00 |
| 19.09.2024 | 71,50 | 71,92 | 70,60 | 71,72 | 0,96% | 3.013.276,00 |
| 18.09.2024 | 70,72 | 71,80 | 70,36 | 71,04 | 0,32% | 2.957.003,00 |
| 17.09.2024 | 70,45 | 70,92 | 70,25 | 70,81 | 0,40% | 3.259.441,00 |
| 16.09.2024 | 69,00 | 70,61 | 69,00 | 70,53 | 2,66% | 3.409.959,00 |
| 13.09.2024 | 69,36 | 69,74 | 68,52 | 68,70 | -0,46% | 3.617.599,00 |
| 12.09.2024 | 68,25 | 69,10 | 68,01 | 69,02 | 1,35% | 4.079.698,00 |
| 11.09.2024 | 67,23 | 68,18 | 66,01 | 68,10 | 0,87% | 4.167.378,00 |
| 10.09.2024 | 67,94 | 67,94 | 66,03 | 67,51 | -0,31% | 4.923.292,00 |
| 09.09.2024 | 67,02 | 68,28 | 66,94 | 67,72 | 1,97% | 4.475.490,00 |
| 06.09.2024 | 68,15 | 68,60 | 66,22 | 66,41 | -2,34% | 4.114.892,00 |
| 05.09.2024 | 68,26 | 68,49 | 67,40 | 68,00 | 0,38% | 3.764.843,00 |
| 04.09.2024 | 68,24 | 68,54 | 67,58 | 67,74 | -0,22% | 2.939.032,00 |
| 03.09.2024 | 67,85 | 68,31 | 67,57 | 67,89 | -0,48% | 3.095.422,00 |
| 30.08.2024 | 67,34 | 68,37 | 67,12 | 68,22 | 1,44% | 4.351.992,00 |
| 29.08.2024 | 67,26 | 67,66 | 66,77 | 67,25 | 0,37% | 2.425.472,00 |
| 28.08.2024 | 66,97 | 67,74 | 66,71 | 67,00 | -0,31% | 3.383.053,00 |
| 27.08.2024 | 66,99 | 67,62 | 66,91 | 67,21 | 0,31% | 2.536.588,00 |
| 26.08.2024 | 66,60 | 67,32 | 66,45 | 67,00 | 0,90% | 2.440.523,00 |
| 23.08.2024 | 65,79 | 66,53 | 65,50 | 66,40 | 1,39% | 2.747.238,00 |
| 22.08.2024 | 65,40 | 65,97 | 65,24 | 65,49 | 0,38% | 3.126.642,00 |
| 21.08.2024 | 65,46 | 65,58 | 65,01 | 65,24 | -0,15% | 2.830.157,00 |
| 20.08.2024 | 65,76 | 65,76 | 65,11 | 65,34 | -0,61% | 2.254.298,00 |
| 19.08.2024 | 65,64 | 65,93 | 65,35 | 65,74 | 0,20% | 2.240.487,00 |
| 16.08.2024 | 65,05 | 65,73 | 65,03 | 65,61 | 0,97% | 7.017.893,00 |
| 15.08.2024 | 64,77 | 65,26 | 64,50 | 64,98 | 1,36% | 3.795.669,00 |
| 14.08.2024 | 63,61 | 64,38 | 63,50 | 64,11 | 0,88% | 2.791.028,00 |
| 13.08.2024 | 63,60 | 63,63 | 62,83 | 63,55 | 0,44% | 2.355.545,00 |
| 12.08.2024 | 63,87 | 64,26 | 63,12 | 63,27 | -0,80% | 3.795.217,00 |
| 09.08.2024 | 63,37 | 63,81 | 63,23 | 63,78 | 0,58% | 3.460.649,00 |
| 08.08.2024 | 62,13 | 63,70 | 61,88 | 63,41 | 2,77% | 3.697.971,00 |
| 07.08.2024 | 63,12 | 63,53 | 61,55 | 61,70 | -0,79% | 3.704.821,00 |
| 06.08.2024 | 61,45 | 62,97 | 61,25 | 62,19 | 1,25% | 3.628.809,00 |
| 05.08.2024 | 61,60 | 62,24 | 60,93 | 61,42 | -2,69% | 5.168.663,00 |
| 02.08.2024 | 63,85 | 64,66 | 62,64 | 63,12 | -2,35% | 6.162.182,00 |
| 01.08.2024 | 65,24 | 65,48 | 64,13 | 64,64 | -0,66% | 4.557.393,00 |