93,720$
0,06%
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 |
|---|---|---|---|---|---|---|
| 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% | 4.161.369,00 |
| 09.07.2025 | 93,43 | 93,72 | 92,82 | 93,05 | 0,39% | 3.983.738,00 |
| 08.07.2025 | 93,36 | 93,55 | 92,47 | 92,69 | -0,60% | 4.297.751,00 |
| 07.07.2025 | 92,62 | 93,79 | 92,47 | 93,25 | 0,89% | 4.305.139,00 |
| 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% | 4.219.662,00 |
| 01.07.2025 | 90,66 | 91,11 | 89,64 | 90,65 | -0,50% | 4.316.338,00 |
| 30.06.2025 | 91,66 | 91,96 | 90,35 | 91,11 | -0,08% | 5.223.353,00 |
| 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% | 4.347.497,00 |
| 24.06.2025 | 90,22 | 91,56 | 90,22 | 91,20 | 1,75% | 3.905.234,00 |
| 23.06.2025 | 90,52 | 90,99 | 87,41 | 89,63 | -2,17% | 9.280.190,00 |
| 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% | 3.620.627,00 |
| 16.06.2025 | 89,14 | 90,56 | 88,80 | 90,49 | 2,13% | 3.437.497,00 |
| 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% | 2.988.437,00 |
| 11.06.2025 | 89,75 | 90,11 | 89,28 | 89,56 | -0,49% | 3.050.908,00 |
| 10.06.2025 | 89,73 | 90,46 | 89,48 | 90,00 | -0,01% | 2.737.185,00 |
| 09.06.2025 | 90,31 | 90,50 | 89,70 | 90,01 | -0,34% | 2.532.210,00 |
| 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% | 3.214.200,00 |
| 04.06.2025 | 89,22 | 89,66 | 88,32 | 88,33 | -1,11% | 4.024.413,00 |
| 03.06.2025 | 88,65 | 89,80 | 88,44 | 89,32 | 0,38% | 3.198.426,00 |
| 02.06.2025 | 88,33 | 89,01 | 87,80 | 88,98 | 0,42% | 2.448.937,00 |
| 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% | 3.767.287,00 |
| 28.05.2025 | 90,06 | 90,23 | 88,74 | 88,80 | -1,58% | 3.218.937,00 |
| 27.05.2025 | 89,70 | 90,27 | 89,19 | 90,23 | 1,28% | 3.777.775,00 |
| 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% | 3.692.320,00 |
| 21.05.2025 | 89,65 | 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% | 3.279.393,00 |
| 19.05.2025 | 89,64 | 90,63 | 89,00 | 90,33 | 0,29% | 3.395.069,00 |
| 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% | 3.689.482,00 |
| 14.05.2025 | 88,10 | 88,23 | 87,62 | 87,94 | 0,01% | 3.006.584,00 |
| 13.05.2025 | 87,09 | 88,46 | 86,97 | 87,93 | 0,95% | 3.063.099,00 |
| 12.05.2025 | 87,96 | 88,55 | 86,52 | 87,10 | 1,39% | 4.638.844,00 |
| 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% | 4.467.162,00 |
| 07.05.2025 | 83,08 | 84,26 | 82,91 | 83,95 | 1,25% | 4.823.289,00 |
| 06.05.2025 | 81,41 | 83,55 | 81,12 | 82,91 | 0,89% | 4.350.708,00 |
| 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% | 3.258.839,00 |
| 30.04.2025 | 78,66 | 80,60 | 77,77 | 80,41 | 0,46% | 4.850.954,00 |
| 29.04.2025 | 78,96 | 80,36 | 78,56 | 80,04 | 1,43% | 3.135.630,00 |
| 28.04.2025 | 78,95 | 79,50 | 78,53 | 78,91 | 0,33% | 2.995.219,00 |
| 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% | 4.893.395,00 |
| 23.04.2025 | 77,94 | 79,68 | 77,48 | 77,73 | 1,86% | 3.730.333,00 |
| 22.04.2025 | 75,61 | 76,71 | 75,35 | 76,31 | 3,07% | 3.779.465,00 |
| 21.04.2025 | 75,37 | 75,73 | 73,55 | 74,04 | -3,01% | 2.626.752,00 |
| 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% | 5.095.311,00 |
| 15.04.2025 | 78,00 | 79,06 | 77,44 | 77,77 | 0,32% | 3.755.887,00 |
| 14.04.2025 | 78,03 | 79,05 | 76,93 | 77,52 | -0,19% | 4.280.436,00 |
| 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% | 5.384.243,00 |
| 09.04.2025 | 72,12 | 80,16 | 72,11 | 79,35 | 7,96% | 6.396.403,00 |
| 08.04.2025 | 76,97 | 77,66 | 72,13 | 73,50 | -0,80% | 4.831.748,00 |
| 07.04.2025 | 71,34 | 76,31 | 70,46 | 74,09 | 1,06% | 7.435.468,00 |
| 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% | 5.258.507,00 |
| 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 |