121,040$
-3,28%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 122,45 | 122,55 | 119,06 | 121,04 | -3,28% | 1.514,00 |
| 05.03.2026 | 124,89 | 126,31 | 123,93 | 125,14 | -1,11% | 2.500.175,00 |
| 04.03.2026 | 127,16 | 127,78 | 125,14 | 126,54 | 0,50% | 1.592.486,00 |
| 03.03.2026 | 125,77 | 127,75 | 123,37 | 125,91 | -2,74% | 1.756.669,00 |
| 02.03.2026 | 125,70 | 130,13 | 125,22 | 129,46 | 0,65% | 2.128.489,00 |
| 27.02.2026 | 130,16 | 131,23 | 126,25 | 128,62 | -2,76% | 3.834.167,00 |
| 26.02.2026 | 132,10 | 134,00 | 131,77 | 132,27 | 0,49% | 1.916.809,00 |
| 25.02.2026 | 128,25 | 131,69 | 127,64 | 131,62 | 3,45% | 2.027.452,00 |
| 24.02.2026 | 124,47 | 128,00 | 123,41 | 127,23 | 1,68% | 1.567.791,00 |
| 23.02.2026 | 127,10 | 128,38 | 123,30 | 125,13 | -2,20% | 1.560.513,00 |
| 20.02.2026 | 127,40 | 128,75 | 125,61 | 127,94 | 0,05% | 1.173.369,00 |
| 19.02.2026 | 128,15 | 129,25 | 126,21 | 127,87 | -1,40% | 1.440.753,00 |
| 18.02.2026 | 128,65 | 131,46 | 128,35 | 129,68 | 1,31% | 1.712.428,00 |
| 17.02.2026 | 127,94 | 130,46 | 127,34 | 128,00 | 0,02% | 1.558.500,00 |
| 13.02.2026 | 125,30 | 128,68 | 123,63 | 127,97 | 1,31% | 1.666.445,00 |
| 12.02.2026 | 132,90 | 133,24 | 122,87 | 126,31 | -4,03% | 2.764.170,00 |
| 11.02.2026 | 132,65 | 133,88 | 129,48 | 131,61 | -0,47% | 2.201.515,00 |
| 10.02.2026 | 133,72 | 135,36 | 129,13 | 132,23 | -1,53% | 1.973.556,00 |
| 09.02.2026 | 132,00 | 134,98 | 131,81 | 134,28 | 1,46% | 1.711.801,00 |
| 06.02.2026 | 131,00 | 133,11 | 130,41 | 132,35 | 2,83% | 1.488.106,00 |
| 05.02.2026 | 131,13 | 131,89 | 127,71 | 128,71 | -2,51% | 1.988.313,00 |
| 04.02.2026 | 130,07 | 132,66 | 130,02 | 132,03 | 1,49% | 1.882.409,00 |
| 03.02.2026 | 132,81 | 134,20 | 128,82 | 130,09 | -1,88% | 2.152.994,00 |
| 02.02.2026 | 130,42 | 133,04 | 129,90 | 132,58 | 1,31% | 2.137.591,00 |
| 30.01.2026 | 130,63 | 132,04 | 129,67 | 130,86 | -0,43% | 2.127.602,00 |
| 29.01.2026 | 129,08 | 131,46 | 128,59 | 131,43 | 2,66% | 2.287.757,00 |
| 28.01.2026 | 127,61 | 128,97 | 127,14 | 128,02 | 0,31% | 1.575.218,00 |
| 27.01.2026 | 127,89 | 129,02 | 127,43 | 127,62 | 0,02% | 1.832.689,00 |
| 26.01.2026 | 126,47 | 127,96 | 126,26 | 127,59 | 1,19% | 2.235.963,00 |
| 23.01.2026 | 127,64 | 127,98 | 125,59 | 126,09 | -1,84% | 1.840.500,00 |
| 22.01.2026 | 127,99 | 130,30 | 127,36 | 128,46 | 1,22% | 1.984.544,00 |
| 21.01.2026 | 125,99 | 129,86 | 125,99 | 126,91 | 1,28% | 3.410.686,00 |
| 20.01.2026 | 126,98 | 127,24 | 123,12 | 125,31 | -2,12% | 3.747.662,00 |
| 16.01.2026 | 132,01 | 133,48 | 127,93 | 128,02 | -6,07% | 4.375.175,00 |
| 15.01.2026 | 135,00 | 137,05 | 135,00 | 136,29 | 1,17% | 2.237.204,00 |
| 14.01.2026 | 132,43 | 134,79 | 131,82 | 134,72 | 1,44% | 2.565.789,00 |
| 13.01.2026 | 133,09 | 133,66 | 131,69 | 132,81 | -0,21% | 2.392.800,00 |
| 12.01.2026 | 131,41 | 133,20 | 131,00 | 133,09 | 0,39% | 2.269.904,00 |
| 09.01.2026 | 132,84 | 133,68 | 132,28 | 132,57 | -0,17% | 1.641.920,00 |
| 08.01.2026 | 131,88 | 133,22 | 131,54 | 132,80 | 0,26% | 1.952.832,00 |
| 07.01.2026 | 133,41 | 133,88 | 131,58 | 132,45 | -1,39% | 2.583.215,00 |
| 06.01.2026 | 133,38 | 134,57 | 131,92 | 134,32 | 0,98% | 2.327.525,00 |
| 05.01.2026 | 128,93 | 134,67 | 128,57 | 133,01 | 3,05% | 2.335.675,00 |