The Bank of New York Mellon Corp.
[WKN: A0MVKA | ISIN: US0640581007]
Aktienkurse
70,820$ -0,18%
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
03.10.2024 70,88 71,01 70,41 70,82 -0,18% 3.074.339,00
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
31.07.2024 65,55 65,61 64,78 65,07 -0,26% 4.696.817,00
30.07.2024 65,01 65,63 64,86 65,24 1,01% 2.839.098,00
29.07.2024 65,25 65,43 64,33 64,59 -1,16% 2.641.272,00
26.07.2024 65,06 65,86 64,93 65,35 0,83% 3.898.661,00
25.07.2024 64,08 65,33 63,93 64,81 1,42% 3.907.931,00
24.07.2024 63,78 64,63 63,57 63,90 0,42% 3.766.333,00
23.07.2024 63,30 64,92 63,29 63,63 0,58% 6.683.795,00
22.07.2024 62,36 63,29 62,08 63,26 0,91% 4.424.299,00
19.07.2024 63,78 63,78 62,66 62,69 -1,24% 3.569.393,00
18.07.2024 64,00 64,40 62,75 63,48 -0,95% 6.158.676,00
17.07.2024 65,22 65,66 63,91 64,09 -1,43% 7.342.404,00
16.07.2024 65,55 65,90 64,79 65,02 -1,05% 5.189.517,00
15.07.2024 64,65 65,91 64,65 65,71 1,58% 5.931.714,00
12.07.2024 63,13 64,93 62,63 64,69 5,24% 9.394.513,00
11.07.2024 60,72 61,55 60,47 61,47 1,27% 4.173.039,00
10.07.2024 60,20 60,74 60,02 60,70 0,81% 2.923.726,00
09.07.2024 59,62 60,64 59,41 60,21 1,13% 3.605.601,00
08.07.2024 60,04 60,18 59,19 59,54 -0,57% 3.966.707,00
05.07.2024 60,39 60,39 59,66 59,88 -0,98% 2.225.053,00
03.07.2024 60,74 60,91 60,29 60,47 -0,05% 1.528.637,00
02.07.2024 59,99 60,53 59,89 60,50 0,65% 2.719.369,00
01.07.2024 60,49 60,56 59,78 60,11 0,37% 2.367.120,00
28.06.2024 59,77 60,07 59,46 59,89 0,59% 5.915.198,00
27.06.2024 59,57 59,71 59,00 59,54 1,48% 3.682.690,00
26.06.2024 58,48 58,81 58,19 58,67 -0,20% 4.240.734,00
25.06.2024 59,09 59,25 58,61 58,79 -1,16% 2.009.286,00
24.06.2024 58,99 59,83 58,88 59,48 1,12% 2.929.286,00
21.06.2024 58,83 58,95 58,41 58,82 -0,03% 12.367.201,00
20.06.2024 58,54 59,13 58,51 58,84 0,27% 2.778.932,00
18.06.2024 58,16 58,70 57,79 58,68 0,88% 3.376.976,00
17.06.2024 57,82 58,22 57,18 58,17 0,26% 3.003.083,00
14.06.2024 58,01 58,40 57,75 58,02 -0,82% 2.329.752,00
13.06.2024 58,38 58,59 57,71 58,50 -0,19% 2.624.048,00
12.06.2024 59,58 59,72 58,35 58,61 -0,26% 3.101.712,00
11.06.2024 60,37 60,82 58,60 58,76 -3,26% 3.438.801,00
10.06.2024 59,92 60,87 59,80 60,74 0,71% 3.821.667,00
07.06.2024 59,63 60,67 59,58 60,31 0,67% 3.317.200,00
06.06.2024 58,88 59,93 58,44 59,91 1,73% 3.822.141,00
05.06.2024 59,05 59,15 58,52 58,89 0,03% 2.282.870,00
04.06.2024 59,10 59,39 58,40 58,87 -1,18% 2.642.444,00
03.06.2024 59,59 59,64 58,77 59,57 -0,07% 2.417.523,00
31.05.2024 58,50 59,69 58,38 59,61 2,04% 5.168.619,00
30.05.2024 57,94 58,83 57,80 58,42 1,14% 4.526.075,00
29.05.2024 57,65 57,98 57,26 57,76 -0,82% 2.873.500,00
28.05.2024 58,98 59,15 58,14 58,24 -1,44% 2.402.277,00
24.05.2024 58,57 59,14 58,51 59,09 1,30% 2.098.327,00
23.05.2024 58,99 58,99 58,11 58,33 -1,09% 2.519.847,00
22.05.2024 58,86 59,17 58,48 58,97 -0,19% 3.219.916,00
21.05.2024 58,92 59,17 58,69 59,08 0,22% 2.521.952,00
20.05.2024 59,52 59,70 58,77 58,95 -0,92% 1.857.562,00
17.05.2024 59,06 59,55 58,69 59,50 1,24% 2.903.163,00
16.05.2024 58,80 59,22 58,75 58,77 -0,05% 2.603.582,00
15.05.2024 58,63 58,94 58,40 58,80 0,77% 2.710.547,00
14.05.2024 57,90 58,45 57,81 58,35 0,86% 2.878.863,00
13.05.2024 58,61 58,75 57,84 57,85 -1,01% 2.142.912,00