148,500$
0,90%
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 |
|---|---|---|---|---|---|---|
| 26.10.2026 | 145,44 | 148,34 | 145,29 | 147,18 | 1,31% | 2.789.606,00 |
| 23.10.2026 | 143,05 | 145,81 | 143,05 | 145,27 | -0,03% | 2.175.969,00 |
| 22.10.2026 | 144,50 | 146,23 | 143,02 | 145,32 | -0,36% | 2.804.753,00 |
| 21.10.2026 | 145,97 | 146,86 | 144,91 | 145,85 | 1,11% | 3.043.374,00 |
| 20.10.2026 | 142,05 | 145,32 | 142,05 | 144,25 | 1,27% | 4.590.259,00 |
| 19.10.2026 | 143,20 | 144,00 | 142,10 | 142,44 | -0,60% | 3.113.687,00 |
| 16.10.2026 | 143,24 | 145,95 | 141,89 | 143,30 | 5,69% | 6.081.771,00 |
| 15.10.2026 | 135,59 | 135,59 | 135,59 | 135,59 | -1,49% | 1.500,00 |
| 14.10.2026 | 138,92 | 139,12 | 135,27 | 137,64 | -2,40% | 7.388.068,00 |
| 13.10.2026 | 143,38 | 143,91 | 140,24 | 141,03 | -1,27% | 3.543.803,00 |
| 12.10.2026 | 142,93 | 144,42 | 142,71 | 142,85 | 0,10% | 1.872.784,00 |
| 09.10.2026 | 143,64 | 144,20 | 142,40 | 142,71 | -0,63% | 2.884.714,00 |
| 08.10.2026 | 142,17 | 144,04 | 141,33 | 143,61 | 0,62% | 3.435.465,00 |
| 07.10.2026 | 142,34 | 142,85 | 140,76 | 142,72 | -0,70% | 2.051.703,00 |
| 06.10.2026 | 144,11 | 144,84 | 142,76 | 143,73 | -0,01% | 2.341.373,00 |
| 05.10.2026 | 145,60 | 145,65 | 143,32 | 143,75 | -1,13% | 3.842.558,00 |
| 02.10.2026 | 144,55 | 145,90 | 143,69 | 145,40 | 1,03% | 2.901.205,00 |
| 01.10.2026 | 143,66 | 144,35 | 140,91 | 143,92 | -0,49% | 5.602.987,00 |
| 30.09.2026 | 146,86 | 147,48 | 144,63 | 144,63 | -1,60% | 4.257.772,00 |
| 29.09.2026 | 148,65 | 148,79 | 146,28 | 146,98 | -0,98% | 4.130.762,00 |
| 28.09.2026 | 149,57 | 149,87 | 147,80 | 148,44 | -1,14% | 2.914.819,00 |
| 25.09.2026 | 150,45 | 151,35 | 148,51 | 150,15 | -0,03% | 3.652.662,00 |
| 24.09.2026 | 149,54 | 150,43 | 148,91 | 150,19 | 0,45% | 3.539.632,00 |
| 23.09.2026 | 149,51 | 152,28 | 149,21 | 149,51 | -0,44% | 3.704.083,00 |
| 22.09.2026 | 153,12 | 153,29 | 148,88 | 150,17 | -2,42% | 6.008.263,00 |
| 21.09.2026 | 155,19 | 155,48 | 153,24 | 153,89 | 0,07% | 3.439.381,00 |
| 18.09.2026 | 152,26 | 153,90 | 151,78 | 153,79 | 0,50% | 8.462.468,00 |
| 17.09.2026 | 154,52 | 155,00 | 151,93 | 153,02 | -0,29% | 5.701.065,00 |
| 16.09.2026 | 154,81 | 156,05 | 152,36 | 153,47 | -0,78% | 3.130.864,00 |
| 15.09.2026 | 156,31 | 156,88 | 152,54 | 154,67 | -1,90% | 5.044.190,00 |
| 14.09.2026 | 163,00 | 163,10 | 156,66 | 157,66 | -3,07% | 3.291.791,00 |
| 11.09.2026 | 164,71 | 165,23 | 161,84 | 162,66 | 0,04% | 2.267.341,00 |
| 10.09.2026 | 162,46 | 163,51 | 162,00 | 162,59 | 0,05% | 2.662.841,00 |
| 09.09.2026 | 162,02 | 163,56 | 161,11 | 162,51 | -0,21% | 2.965.248,00 |
| 08.09.2026 | 163,92 | 164,80 | 161,47 | 162,85 | -1,21% | 2.404.202,00 |
| 04.09.2026 | 163,58 | 165,84 | 163,58 | 164,84 | 0,31% | 2.367.918,00 |
| 03.09.2026 | 163,00 | 164,63 | 162,17 | 164,33 | 1,41% | 2.532.041,00 |
| 02.09.2026 | 161,13 | 163,40 | 159,65 | 162,04 | 0,95% | 3.171.371,00 |
| 01.09.2026 | 160,41 | 161,95 | 159,41 | 160,51 | -0,48% | 3.123.025,00 |
| 31.08.2026 | 162,26 | 162,82 | 161,13 | 161,28 | -0,75% | 5.618.814,00 |
| 28.08.2026 | 162,67 | 163,46 | 161,69 | 162,50 | 0,16% | 2.353.693,00 |
| 27.08.2026 | 162,46 | 164,03 | 161,20 | 162,24 | -0,52% | 2.324.205,00 |
| 26.08.2026 | 164,05 | 164,13 | 162,02 | 163,08 | -0,35% | 2.049.405,00 |
| 25.08.2026 | 162,06 | 164,02 | 161,05 | 163,65 | 0,93% | 1.970.042,00 |
| 24.08.2026 | 158,50 | 162,35 | 158,50 | 162,14 | 2,30% | 1.808.084,00 |
| 21.08.2026 | 158,59 | 160,20 | 158,10 | 158,49 | 0,79% | 2.498.475,00 |
| 20.08.2026 | 159,42 | 161,02 | 157,15 | 157,24 | -1,58% | 2.140.820,00 |
| 19.08.2026 | 165,08 | 165,08 | 159,40 | 159,76 | -2,54% | 2.329.280,00 |
| 18.08.2026 | 164,24 | 164,89 | 162,91 | 163,93 | -0,21% | 2.016.282,00 |
| 17.08.2026 | 163,29 | 165,69 | 162,99 | 164,27 | 0,63% | 2.210.544,00 |
| 14.08.2026 | 161,95 | 163,32 | 161,66 | 163,24 | 0,59% | 1.924.737,00 |
| 13.08.2026 | 162,92 | 163,63 | 161,00 | 162,28 | -0,41% | 188.957,00 |
| 12.08.2026 | 161,73 | 163,24 | 160,35 | 162,95 | 1,65% | 308.442,00 |
| 11.08.2026 | 159,43 | 161,00 | 159,37 | 160,30 | 0,55% | 174.763,00 |
| 10.08.2026 | 157,86 | 160,07 | 157,50 | 159,43 | 1,15% | 148.090,00 |
| 07.08.2026 | 158,38 | 158,93 | 157,00 | 157,62 | -0,74% | 208.194,00 |
| 06.08.2026 | 159,21 | 159,97 | 158,19 | 158,79 | 0,03% | 304.009,00 |
| 05.08.2026 | 158,00 | 160,00 | 155,71 | 158,74 | 1,07% | 315.037,00 |
| 04.08.2026 | 156,30 | 158,92 | 156,30 | 157,06 | 0,52% | 302.100,00 |
| 03.08.2026 | 156,50 | 156,55 | 154,15 | 156,25 | -0,07% | 148.973,00 |
| 31.07.2026 | 157,00 | 157,25 | 155,75 | 156,36 | 0,06% | 217.540,00 |
| 30.07.2026 | 152,87 | 156,31 | 152,87 | 156,27 | 2,60% | 202.527,00 |
| 29.07.2026 | 156,98 | 157,08 | 151,66 | 152,31 | -2,67% | 373.080,00 |
| 28.07.2026 | 157,77 | 157,77 | 154,95 | 156,49 | -0,89% | 320.499,00 |
| 27.07.2026 | 159,51 | 160,17 | 156,93 | 157,90 | -0,59% | 134.170,00 |
| 24.07.2026 | 158,88 | 160,02 | 158,61 | 158,84 | -0,70% | 232.961,00 |
| 23.07.2026 | 159,50 | 160,47 | 158,60 | 159,96 | -0,29% | 308.489,00 |
| 22.07.2026 | 159,41 | 160,65 | 158,13 | 160,43 | 1,12% | 369.854,00 |
| 21.07.2026 | 157,21 | 159,14 | 156,58 | 158,66 | 1,08% | 250.301,00 |
| 20.07.2026 | 158,25 | 158,83 | 156,74 | 156,97 | -0,31% | 195.630,00 |
| 17.07.2026 | 159,32 | 159,32 | 156,04 | 157,46 | -2,11% | 340.673,00 |
| 16.07.2026 | 163,80 | 163,80 | 158,38 | 160,85 | -0,92% | 636.619,00 |
| 15.07.2026 | 157,81 | 162,73 | 155,50 | 162,35 | 5,08% | 8.063.196,00 |
| 14.07.2026 | 150,44 | 155,09 | 150,37 | 154,50 | 2,14% | 4.771.489,00 |
| 13.07.2026 | 152,03 | 152,99 | 149,95 | 151,27 | -0,43% | 3.183.658,00 |
| 10.07.2026 | 153,02 | 153,08 | 150,97 | 151,92 | -0,22% | 2.296.917,00 |
| 09.07.2026 | 151,57 | 155,08 | 150,32 | 152,26 | 1,41% | 4.122.670,00 |
| 08.07.2026 | 152,43 | 152,68 | 148,36 | 150,14 | -1,81% | 3.548.908,00 |
| 07.07.2026 | 150,15 | 153,22 | 150,04 | 152,91 | 1,97% | 3.812.403,00 |
| 06.07.2026 | 147,48 | 149,98 | 146,90 | 149,96 | 2,28% | 3.980.437,00 |
| 02.07.2026 | 147,41 | 148,00 | 145,16 | 146,62 | 0,41% | 2.622.878,00 |
| 01.07.2026 | 144,75 | 147,45 | 144,19 | 146,02 | 0,98% | 2.899.253,00 |
| 30.06.2026 | 144,57 | 145,85 | 143,50 | 144,61 | 0,56% | 3.966.227,00 |
| 29.06.2026 | 144,00 | 146,26 | 143,50 | 143,80 | 0,17% | 2.536.487,00 |
| 26.06.2026 | 146,25 | 146,25 | 141,78 | 143,56 | -1,29% | 15.860.556,00 |
| 25.06.2026 | 145,70 | 148,05 | 144,37 | 145,43 | 1,30% | 2.757.147,00 |
| 24.06.2026 | 146,62 | 147,84 | 143,51 | 143,56 | -2,53% | 4.603.534,00 |
| 23.06.2026 | 146,72 | 148,50 | 145,30 | 147,29 | 0,58% | 4.830.814,00 |
| 22.06.2026 | 145,03 | 146,57 | 144,66 | 146,44 | 1,96% | 3.822.449,00 |
| 18.06.2026 | 147,66 | 148,13 | 142,68 | 143,63 | -1,67% | 7.107.013,00 |
| 17.06.2026 | 144,57 | 146,74 | 144,11 | 146,07 | 1,12% | 3.213.171,00 |
| 16.06.2026 | 143,97 | 145,25 | 142,05 | 144,45 | 1,37% | 3.118.776,00 |
| 15.06.2026 | 146,00 | 146,45 | 142,35 | 142,50 | -1,03% | 2.521.202,00 |
| 12.06.2026 | 143,63 | 145,02 | 142,65 | 143,98 | 1,33% | 2.347.563,00 |
| 11.06.2026 | 140,11 | 143,30 | 140,07 | 142,09 | 1,67% | 3.146.750,00 |
| 10.06.2026 | 143,22 | 144,00 | 139,68 | 139,75 | -2,44% | 3.787.693,00 |
| 09.06.2026 | 143,10 | 143,97 | 140,76 | 143,25 | 1,04% | 3.498.475,00 |
| 08.06.2026 | 142,99 | 144,04 | 141,74 | 141,78 | -0,43% | 3.197.591,00 |
| 05.06.2026 | 144,14 | 144,84 | 142,09 | 142,39 | -1,13% | 2.996.317,00 |
| 04.06.2026 | 141,01 | 144,98 | 140,31 | 144,02 | 2,45% | 3.626.928,00 |