74,260$
-7,07%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 75,39 | 78,48 | 74,01 | 74,32 | -7,00% | 340.376,00 |
| 03.04.2025 | 81,24 | 81,95 | 79,78 | 79,91 | -5,12% | 5.258.507,00 |
| 02.04.2025 | 83,05 | 84,55 | 82,56 | 84,22 | 0,54% | 3.158.658,00 |
| 01.04.2025 | 82,85 | 84,15 | 82,59 | 83,77 | -0,12% | 2.871.773,00 |
| 31.03.2025 | 81,80 | 84,31 | 81,34 | 83,87 | 1,40% | 4.253.247,00 |
| 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% | 3.168.344,00 |
| 26.03.2025 | 85,49 | 86,07 | 84,63 | 85,09 | -0,19% | 2.443.653,00 |
| 25.03.2025 | 85,08 | 85,95 | 84,59 | 85,25 | 0,65% | 2.524.593,00 |
| 24.03.2025 | 84,70 | 85,42 | 84,26 | 84,70 | 1,38% | 2.588.473,00 |
| 21.03.2025 | 83,62 | 84,14 | 82,67 | 83,55 | -0,45% | 9.720.941,00 |
| 20.03.2025 | 83,18 | 84,37 | 83,16 | 83,93 | 0,04% | 3.092.101,00 |
| 19.03.2025 | 82,73 | 84,44 | 82,19 | 83,90 | 1,52% | 3.735.914,00 |
| 18.03.2025 | 82,21 | 83,02 | 81,95 | 82,64 | 0,27% | 4.467.034,00 |
| 17.03.2025 | 82,15 | 83,23 | 81,44 | 82,42 | 0,82% | 4.463.649,00 |
| 14.03.2025 | 80,36 | 81,95 | 79,91 | 81,75 | 2,62% | 4.354.160,00 |
| 13.03.2025 | 81,01 | 81,08 | 79,25 | 79,66 | -1,36% | 4.163.908,00 |
| 12.03.2025 | 81,82 | 82,07 | 79,24 | 80,76 | -0,36% | 5.487.795,00 |
| 11.03.2025 | 84,07 | 84,11 | 80,79 | 81,05 | -3,79% | 8.407.398,00 |
| 10.03.2025 | 83,86 | 86,58 | 83,36 | 84,24 | -1,86% | 5.257.856,00 |
| 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% | 3.646.602,00 |
| 05.03.2025 | 85,65 | 87,18 | 85,18 | 86,56 | 1,19% | 4.388.447,00 |
| 04.03.2025 | 87,87 | 87,87 | 84,30 | 85,54 | -3,18% | 4.964.083,00 |
| 03.03.2025 | 89,59 | 90,34 | 87,70 | 88,35 | -0,67% | 4.370.672,00 |
| 28.02.2025 | 87,20 | 88,95 | 87,06 | 88,95 | 2,37% | 7.190.973,00 |
| 27.02.2025 | 86,70 | 87,99 | 86,45 | 86,89 | 0,64% | 3.078.285,00 |
| 26.02.2025 | 87,19 | 88,16 | 86,19 | 86,34 | -0,47% | 3.709.852,00 |
| 25.02.2025 | 88,38 | 88,43 | 85,86 | 86,75 | -1,43% | 5.775.250,00 |
| 24.02.2025 | 87,48 | 88,39 | 86,56 | 88,01 | 0,87% | 6.665.719,00 |
| 21.02.2025 | 87,49 | 87,89 | 86,84 | 87,25 | 0,10% | 5.988.911,00 |
| 20.02.2025 | 88,49 | 88,53 | 86,02 | 87,16 | -1,30% | 5.921.875,00 |
| 19.02.2025 | 88,28 | 88,93 | 87,59 | 88,31 | -0,66% | 4.038.022,00 |
| 18.02.2025 | 88,87 | 89,44 | 88,11 | 88,90 | 1,21% | 6.617.153,00 |
| 14.02.2025 | 87,40 | 88,25 | 87,28 | 87,84 | 1,10% | 5.104.314,00 |
| 13.02.2025 | 85,87 | 87,21 | 85,51 | 86,88 | 1,83% | 3.373.096,00 |
| 12.02.2025 | 84,75 | 85,72 | 84,34 | 85,32 | -0,21% | 2.960.921,00 |
| 11.02.2025 | 84,78 | 85,58 | 84,44 | 85,50 | 0,55% | 2.328.243,00 |
| 10.02.2025 | 86,15 | 86,39 | 84,69 | 85,03 | -1,30% | 2.444.048,00 |
| 07.02.2025 | 86,60 | 86,98 | 85,91 | 86,15 | -0,29% | 3.438.152,00 |
| 06.02.2025 | 86,31 | 86,50 | 85,83 | 86,40 | 0,77% | 2.477.091,00 |
| 05.02.2025 | 85,39 | 85,97 | 84,89 | 85,74 | 1,04% | 3.191.514,00 |
| 04.02.2025 | 85,00 | 85,28 | 84,42 | 84,86 | -0,39% | 3.069.580,00 |
| 03.02.2025 | 84,45 | 85,65 | 83,75 | 85,19 | -0,86% | 3.491.162,00 |
| 31.01.2025 | 86,44 | 86,87 | 85,78 | 85,93 | -0,66% | 3.905.697,00 |
| 30.01.2025 | 86,72 | 87,53 | 86,05 | 86,50 | 0,53% | 2.850.138,00 |
| 29.01.2025 | 85,83 | 87,70 | 85,83 | 86,04 | -0,35% | 3.303.295,00 |
| 28.01.2025 | 85,39 | 86,69 | 85,39 | 86,34 | 0,51% | 3.241.008,00 |
| 27.01.2025 | 85,31 | 85,93 | 84,72 | 85,90 | 0,13% | 2.956.465,00 |
| 24.01.2025 | 84,46 | 86,34 | 84,42 | 85,79 | 1,25% | 4.305.997,00 |
| 23.01.2025 | 84,40 | 85,55 | 84,12 | 84,73 | 0,47% | 4.038.826,00 |
| 22.01.2025 | 84,97 | 85,81 | 83,87 | 84,33 | -0,71% | 4.246.617,00 |
| 21.01.2025 | 83,50 | 85,00 | 83,34 | 84,93 | 1,97% | 4.816.556,00 |
| 17.01.2025 | 82,34 | 83,67 | 81,36 | 83,29 | 1,26% | 4.695.759,00 |
| 16.01.2025 | 81,74 | 82,48 | 81,04 | 82,25 | 0,26% | 5.134.871,00 |
| 15.01.2025 | 79,10 | 82,14 | 79,10 | 82,04 | 8,03% | 9.170.993,00 |
| 14.01.2025 | 76,03 | 76,74 | 75,72 | 75,94 | -0,22% | 4.682.514,00 |
| 13.01.2025 | 75,19 | 76,14 | 74,91 | 76,11 | 0,91% | 4.067.827,00 |
| 10.01.2025 | 77,85 | 77,85 | 75,39 | 75,42 | -3,25% | 3.577.419,00 |
| 08.01.2025 | 77,90 | 78,01 | 76,78 | 77,95 | -0,01% | 3.031.602,00 |
| 07.01.2025 | 78,29 | 78,49 | 77,06 | 77,96 | 0,05% | 4.497.131,00 |
| 06.01.2025 | 77,61 | 78,69 | 77,60 | 77,92 | 1,29% | 3.273.194,00 |
| 03.01.2025 | 77,01 | 77,36 | 76,14 | 76,93 | -0,62% | 3.369.250,00 |
| 02.01.2025 | 77,24 | 77,93 | 76,91 | 77,41 | 0,75% | 3.438.326,00 |
| 31.12.2024 | 77,33 | 77,49 | 76,63 | 76,83 | -0,36% | 2.380.728,00 |
| 30.12.2024 | 77,05 | 77,31 | 76,22 | 77,11 | -0,59% | 1.872.128,00 |
| 27.12.2024 | 77,91 | 78,46 | 77,09 | 77,57 | -1,00% | 2.072.453,00 |
| 26.12.2024 | 77,72 | 78,49 | 77,57 | 78,35 | 0,38% | 1.845.745,00 |
| 24.12.2024 | 77,58 | 78,30 | 77,33 | 78,05 | 0,62% | 1.236.499,00 |
| 23.12.2024 | 77,03 | 77,65 | 76,82 | 77,57 | -0,06% | 2.649.170,00 |
| 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 |