163,700$
0,64%
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 |
|---|---|---|---|---|---|---|
| 11.09.2026 | 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 |
| 03.06.2026 | 140,77 | 141,72 | 138,56 | 140,57 | -0,50% | 3.519.645,00 |
| 02.06.2026 | 142,03 | 143,95 | 140,23 | 141,28 | -0,92% | 3.821.439,00 |
| 01.06.2026 | 138,65 | 143,25 | 137,50 | 142,59 | 2,27% | 3.270.121,00 |
| 29.05.2026 | 141,12 | 141,19 | 138,88 | 139,43 | -0,80% | 6.552.563,00 |
| 28.05.2026 | 139,25 | 141,11 | 138,01 | 140,56 | 0,59% | 3.004.738,00 |
| 27.05.2026 | 140,76 | 141,00 | 138,13 | 139,74 | -0,93% | 4.052.084,00 |
| 26.05.2026 | 139,57 | 141,65 | 139,48 | 141,05 | 1,37% | 3.982.011,00 |
| 22.05.2026 | 139,59 | 140,78 | 139,11 | 139,15 | 0,12% | 3.574.021,00 |
| 21.05.2026 | 136,46 | 139,57 | 135,22 | 138,98 | 1,33% | 3.011.320,00 |
| 20.05.2026 | 136,91 | 138,63 | 135,70 | 137,16 | 0,62% | 3.073.291,00 |
| 19.05.2026 | 135,93 | 137,81 | 134,75 | 136,32 | -0,19% | 3.373.781,00 |
| 18.05.2026 | 135,07 | 137,16 | 134,39 | 136,58 | 1,16% | 2.512.437,00 |
| 15.05.2026 | 134,61 | 137,79 | 134,22 | 135,02 | -0,71% | 4.156.188,00 |
| 14.05.2026 | 135,77 | 136,36 | 134,74 | 135,98 | 0,73% | 2.873.999,00 |
| 13.05.2026 | 132,39 | 136,27 | 132,20 | 134,99 | 1,16% | 4.098.112,00 |
| 12.05.2026 | 132,15 | 134,08 | 131,00 | 133,44 | 0,72% | 2.924.211,00 |
| 11.05.2026 | 130,46 | 132,55 | 130,23 | 132,49 | 1,52% | 3.606.133,00 |
| 08.05.2026 | 131,34 | 131,62 | 130,16 | 130,50 | -0,15% | 3.881.607,00 |
| 07.05.2026 | 133,45 | 134,70 | 130,44 | 130,69 | -2,21% | 3.942.758,00 |
| 06.05.2026 | 132,47 | 134,36 | 132,09 | 133,64 | 0,97% | 4.044.715,00 |
| 05.05.2026 | 132,03 | 133,35 | 131,50 | 132,36 | 0,36% | 3.435.977,00 |
| 04.05.2026 | 133,34 | 133,43 | 131,17 | 131,88 | -1,42% | 2.600.469,00 |
| 01.05.2026 | 134,77 | 135,94 | 133,72 | 133,78 | -0,44% | 2.600.749,00 |
| 30.04.2026 | 131,80 | 135,48 | 131,48 | 134,37 | 1,59% | 6.068.060,00 |
| 29.04.2026 | 133,37 | 134,17 | 130,90 | 132,27 | -0,95% | 3.495.032,00 |
| 28.04.2026 | 135,13 | 135,91 | 133,47 | 133,54 | -0,69% | 2.886.700,00 |
| 27.04.2026 | 133,34 | 134,91 | 133,34 | 134,47 | 0,31% | 3.965.521,00 |
| 24.04.2026 | 135,42 | 135,57 | 134,00 | 134,05 | -1,01% | 2.790.283,00 |
| 23.04.2026 | 135,67 | 136,99 | 133,73 | 135,42 | -0,34% | 2.938.797,00 |
| 22.04.2026 | 138,53 | 138,64 | 135,48 | 135,88 | -1,48% | 3.351.152,00 |
| 21.04.2026 | 136,11 | 139,15 | 135,32 | 137,92 | 1,88% | 4.530.431,00 |