57,390$
0,81%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 57,14 | 57,47 | 57,13 | 57,37 | 0,77% | 62.005,00 |
27.03.2024 | 56,90 | 57,23 | 56,46 | 56,93 | 0,57% | 3.019.826,00 |
26.03.2024 | 56,60 | 56,99 | 56,47 | 56,61 | 0,12% | 2.607.503,00 |
25.03.2024 | 56,56 | 57,08 | 56,42 | 56,54 | 0,12% | 2.860.887,00 |
22.03.2024 | 57,29 | 57,45 | 56,41 | 56,47 | -1,41% | 2.769.135,00 |
21.03.2024 | 56,49 | 57,35 | 56,39 | 57,28 | 2,01% | 3.433.595,00 |
20.03.2024 | 55,14 | 56,22 | 54,95 | 56,15 | 1,65% | 2.352.343,00 |
19.03.2024 | 54,99 | 55,29 | 54,87 | 55,24 | 0,55% | 3.588.534,00 |
18.03.2024 | 54,57 | 54,95 | 54,21 | 54,94 | 0,97% | 3.169.776,00 |
15.03.2024 | 53,92 | 54,65 | 53,87 | 54,41 | -0,07% | 8.966.963,00 |
14.03.2024 | 55,05 | 55,29 | 54,22 | 54,45 | -1,50% | 5.154.800,00 |
13.03.2024 | 55,24 | 55,57 | 55,04 | 55,28 | 0,29% | 4.519.235,00 |
12.03.2024 | 55,75 | 55,82 | 54,95 | 55,12 | -0,88% | 3.223.443,00 |
11.03.2024 | 55,04 | 55,89 | 54,88 | 55,61 | 0,25% | 3.012.999,00 |
08.03.2024 | 55,78 | 56,16 | 55,43 | 55,47 | -0,47% | 3.290.139,00 |
07.03.2024 | 55,88 | 56,11 | 55,50 | 55,73 | -0,09% | 2.745.256,00 |
06.03.2024 | 55,82 | 55,94 | 55,00 | 55,78 | -0,20% | 4.374.870,00 |
05.03.2024 | 55,40 | 56,36 | 55,34 | 55,89 | 0,72% | 3.924.156,00 |
04.03.2024 | 55,16 | 56,21 | 55,16 | 55,49 | 0,00% | 3.890.106,00 |
01.03.2024 | 55,94 | 56,20 | 55,27 | 55,49 | -1,07% | 2.833.518,00 |
29.02.2024 | 55,89 | 56,25 | 55,63 | 56,09 | 0,81% | 7.153.739,00 |
28.02.2024 | 55,54 | 56,11 | 55,38 | 55,64 | 0,16% | 3.174.567,00 |
27.02.2024 | 55,30 | 55,59 | 55,17 | 55,55 | 0,49% | 2.530.020,00 |
26.02.2024 | 55,33 | 56,18 | 55,19 | 55,28 | -0,65% | 3.677.731,00 |
23.02.2024 | 55,60 | 56,06 | 55,33 | 55,64 | 0,51% | 3.745.167,00 |
22.02.2024 | 55,31 | 55,63 | 55,04 | 55,36 | 0,44% | 3.019.308,00 |
21.02.2024 | 54,97 | 55,30 | 54,63 | 55,12 | 0,46% | 3.142.640,00 |
20.02.2024 | 54,04 | 55,19 | 54,03 | 54,87 | -0,51% | 4.675.735,00 |
16.02.2024 | 55,21 | 55,69 | 54,78 | 55,15 | -0,25% | 3.057.636,00 |
15.02.2024 | 54,79 | 55,42 | 54,72 | 55,29 | 1,49% | 3.641.449,00 |
14.02.2024 | 54,39 | 54,61 | 54,19 | 54,48 | 1,09% | 3.594.904,00 |
13.02.2024 | 55,01 | 55,14 | 53,40 | 53,89 | -3,11% | 3.871.637,00 |
12.02.2024 | 55,12 | 56,05 | 55,04 | 55,62 | 0,72% | 4.364.633,00 |
09.02.2024 | 55,01 | 55,36 | 54,83 | 55,22 | 0,20% | 2.625.835,00 |
08.02.2024 | 55,07 | 55,40 | 54,67 | 55,11 | -0,29% | 2.901.344,00 |
07.02.2024 | 55,13 | 55,45 | 54,66 | 55,27 | 0,38% | 3.390.744,00 |
06.02.2024 | 54,90 | 55,33 | 54,89 | 55,06 | 0,09% | 3.843.816,00 |
05.02.2024 | 55,27 | 55,37 | 54,78 | 55,01 | -1,11% | 4.353.561,00 |
02.02.2024 | 55,49 | 56,13 | 55,43 | 55,63 | 0,23% | 4.148.492,00 |
01.02.2024 | 55,50 | 55,83 | 54,68 | 55,50 | 0,07% | 3.594.373,00 |
31.01.2024 | 55,88 | 56,43 | 55,45 | 55,46 | -1,03% | 3.992.370,00 |
30.01.2024 | 56,16 | 56,25 | 55,72 | 56,04 | 0,25% | 3.794.098,00 |
29.01.2024 | 55,16 | 55,94 | 55,14 | 55,90 | 1,03% | 5.354.304,00 |
26.01.2024 | 55,46 | 55,83 | 55,13 | 55,33 | -0,02% | 3.115.547,00 |
25.01.2024 | 55,14 | 55,56 | 54,86 | 55,34 | 0,78% | 5.021.890,00 |
24.01.2024 | 54,95 | 55,31 | 54,73 | 54,91 | 0,18% | 3.877.962,00 |
23.01.2024 | 54,60 | 55,01 | 54,50 | 54,81 | -0,04% | 3.163.192,00 |
22.01.2024 | 55,11 | 55,56 | 54,74 | 54,83 | -0,38% | 5.682.789,00 |
19.01.2024 | 54,53 | 55,19 | 54,28 | 55,04 | 0,73% | 7.174.034,00 |
18.01.2024 | 54,85 | 54,98 | 53,99 | 54,64 | -0,40% | 3.682.297,00 |
17.01.2024 | 54,84 | 55,32 | 54,62 | 54,86 | -0,96% | 5.532.719,00 |
16.01.2024 | 55,00 | 55,47 | 54,58 | 55,39 | 0,98% | 7.344.297,00 |
12.01.2024 | 55,00 | 55,28 | 54,06 | 54,85 | 4,02% | 8.419.410,00 |
11.01.2024 | 52,49 | 52,81 | 52,21 | 52,73 | 0,00% | 6.654.325,00 |
10.01.2024 | 52,78 | 52,93 | 52,42 | 52,73 | -0,42% | 4.502.589,00 |
09.01.2024 | 52,52 | 53,18 | 52,35 | 52,95 | 0,47% | 4.932.183,00 |
08.01.2024 | 52,40 | 52,78 | 52,09 | 52,70 | 0,59% | 3.495.419,00 |
05.01.2024 | 51,86 | 52,76 | 51,86 | 52,39 | 0,73% | 2.778.836,00 |
04.01.2024 | 51,98 | 52,54 | 51,87 | 52,01 | 0,41% | 3.859.081,00 |
03.01.2024 | 52,44 | 52,50 | 51,79 | 51,80 | -1,11% | 3.163.569,00 |
02.01.2024 | 52,00 | 52,58 | 51,94 | 52,38 | 0,63% | 2.777.586,00 |
29.12.2023 | 52,20 | 52,30 | 51,88 | 52,05 | -0,33% | 1.853.115,00 |
28.12.2023 | 52,01 | 52,32 | 52,01 | 52,22 | 0,29% | 1.783.267,00 |
27.12.2023 | 51,94 | 52,14 | 51,66 | 52,07 | 0,19% | 1.648.706,00 |
26.12.2023 | 51,44 | 51,98 | 51,35 | 51,97 | 0,97% | 1.399.999,00 |
22.12.2023 | 51,59 | 51,88 | 51,33 | 51,47 | 0,14% | 2.484.629,00 |
21.12.2023 | 51,05 | 51,48 | 50,90 | 51,40 | 0,98% | 2.987.379,00 |
20.12.2023 | 51,51 | 51,93 | 50,87 | 50,90 | -1,57% | 3.438.544,00 |
19.12.2023 | 51,41 | 51,79 | 51,12 | 51,71 | 0,54% | 3.933.327,00 |
18.12.2023 | 52,05 | 52,08 | 51,32 | 51,43 | -0,39% | 4.743.784,00 |
15.12.2023 | 51,29 | 51,74 | 51,10 | 51,63 | 0,02% | 8.085.685,00 |
14.12.2023 | 51,48 | 51,99 | 51,32 | 51,62 | 1,32% | 7.378.577,00 |
13.12.2023 | 49,95 | 50,96 | 49,73 | 50,95 | 2,08% | 4.950.395,00 |
12.12.2023 | 49,54 | 50,14 | 49,48 | 49,91 | 0,73% | 3.352.909,00 |
11.12.2023 | 49,15 | 49,74 | 49,15 | 49,55 | 1,00% | 4.138.512,00 |
08.12.2023 | 48,50 | 49,24 | 48,34 | 49,06 | 1,30% | 3.668.815,00 |
07.12.2023 | 47,79 | 48,44 | 47,60 | 48,43 | 1,91% | 4.772.825,00 |
06.12.2023 | 48,69 | 49,34 | 47,48 | 47,52 | -1,88% | 6.055.546,00 |
05.12.2023 | 48,58 | 48,73 | 48,07 | 48,43 | -0,51% | 2.859.700,00 |
04.12.2023 | 48,30 | 48,97 | 48,14 | 48,68 | -0,06% | 3.628.712,00 |
01.12.2023 | 48,23 | 48,98 | 48,05 | 48,71 | 0,81% | 3.274.184,00 |
30.11.2023 | 47,72 | 48,37 | 47,44 | 48,32 | 1,62% | 5.690.134,00 |
29.11.2023 | 47,27 | 47,88 | 47,23 | 47,55 | 0,96% | 2.817.628,00 |
28.11.2023 | 47,02 | 47,40 | 46,81 | 47,10 | 0,21% | 3.949.021,00 |
27.11.2023 | 47,12 | 47,22 | 46,81 | 47,00 | -0,74% | 3.790.607,00 |
24.11.2023 | 47,25 | 47,47 | 47,04 | 47,35 | 0,28% | 1.552.192,00 |
22.11.2023 | 47,01 | 47,31 | 46,71 | 47,22 | 0,62% | 2.850.943,00 |
21.11.2023 | 47,09 | 47,37 | 46,90 | 46,93 | -0,40% | 8.896.665,00 |
20.11.2023 | 47,24 | 47,39 | 46,76 | 47,12 | -0,17% | 4.779.825,00 |
17.11.2023 | 46,97 | 47,20 | 46,68 | 47,20 | 1,55% | 5.924.953,00 |
16.11.2023 | 46,55 | 46,87 | 46,04 | 46,48 | -0,19% | 3.867.789,00 |
15.11.2023 | 46,57 | 47,15 | 46,55 | 46,57 | 0,26% | 7.980.853,00 |
14.11.2023 | 46,00 | 46,87 | 46,00 | 46,45 | 2,31% | 3.881.811,00 |
13.11.2023 | 45,32 | 45,65 | 45,22 | 45,40 | -0,57% | 2.005.192,00 |
10.11.2023 | 45,32 | 45,72 | 45,13 | 45,66 | 1,38% | 3.596.979,00 |
09.11.2023 | 45,42 | 46,01 | 44,93 | 45,04 | 0,16% | 6.670.037,00 |
08.11.2023 | 44,73 | 45,09 | 44,32 | 44,97 | 0,85% | 4.320.025,00 |
07.11.2023 | 44,69 | 45,21 | 44,56 | 44,59 | -0,89% | 3.717.093,00 |
06.11.2023 | 45,32 | 45,42 | 44,55 | 44,99 | -0,57% | 4.017.631,00 |
03.11.2023 | 44,91 | 45,53 | 44,72 | 45,25 | 2,28% | 4.432.843,00 |