119,280$
-1,92%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 119,72 | 121,86 | 116,76 | 119,10 | -2,06% | 998,00 |
| 26.02.2026 | 120,52 | 123,14 | 120,52 | 121,61 | 1,08% | 3.445.757,00 |
| 25.02.2026 | 118,00 | 120,46 | 117,00 | 120,31 | 3,23% | 4.008.423,00 |
| 24.02.2026 | 114,92 | 117,44 | 114,11 | 116,55 | 0,87% | 4.146.784,00 |
| 23.02.2026 | 117,68 | 119,00 | 114,12 | 115,54 | -2,24% | 3.375.644,00 |
| 20.02.2026 | 118,12 | 119,21 | 117,14 | 118,19 | 0,03% | 3.453.152,00 |
| 19.02.2026 | 118,52 | 119,13 | 116,55 | 118,16 | -1,11% | 2.212.161,00 |
| 18.02.2026 | 119,06 | 120,54 | 118,67 | 119,49 | 0,58% | 4.359.748,00 |
| 17.02.2026 | 118,23 | 120,20 | 118,00 | 118,80 | 0,90% | 2.960.914,00 |
| 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 | 126,90 | 127,83 | 121,64 | 121,70 | -3,76% | 5.801.184,00 |
| 10.02.2026 | 127,41 | 128,76 | 123,46 | 126,45 | -0,91% | 5.230.546,00 |
| 09.02.2026 | 124,23 | 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 | 120,35 | 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 | 122,09 | 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 | 119,74 | 121,58 | 118,84 | 121,49 | 2,18% | 3.902.033,00 |
| 28.01.2026 | 118,95 | 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 | 118,14 | 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 | 120,72 | 121,47 | 119,95 | 120,18 | 0,35% | 3.436.284,00 |
| 21.01.2026 | 121,00 | 121,82 | 119,18 | 119,76 | -0,76% | 4.291.728,00 |
| 20.01.2026 | 119,71 | 121,78 | 119,40 | 120,68 | -0,54% | 5.028.498,00 |
| 16.01.2026 | 123,78 | 124,35 | 121,27 | 121,33 | -2,13% | 4.721.241,00 |
| 15.01.2026 | 125,23 | 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 | 119,05 | 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 | 121,62 | 122,11 | 120,18 | 120,45 | -0,71% | 2.820.580,00 |
| 06.01.2026 | 122,01 | 122,04 | 119,86 | 121,31 | 0,22% | 3.607.509,00 |
| 05.01.2026 | 117,50 | 122,36 | 117,15 | 121,04 | 3,42% | 6.010.396,00 |