93,890$
-0,18%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 94,29 | 94,60 | 93,78 | 93,92 | -0,15% | 47.431,00 |
| 08.05.2025 | 92,61 | 94,73 | 92,23 | 94,06 | 2,80% | 2.047.390,00 |
| 07.05.2025 | 91,00 | 92,73 | 90,94 | 91,50 | 0,83% | 1.902.359,00 |
| 06.05.2025 | 89,67 | 91,32 | 89,19 | 90,75 | 0,20% | 2.726.668,00 |
| 05.05.2025 | 89,76 | 91,37 | 89,76 | 90,57 | 0,04% | 1.390.047,00 |
| 02.05.2025 | 90,34 | 91,25 | 89,78 | 90,53 | 2,03% | 1.551.512,00 |
| 01.05.2025 | 87,79 | 89,65 | 87,22 | 88,73 | 0,72% | 1.587.767,00 |
| 30.04.2025 | 87,23 | 88,40 | 85,68 | 88,10 | -0,49% | 1.895.097,00 |
| 29.04.2025 | 87,26 | 88,68 | 87,00 | 88,53 | 1,10% | 2.098.771,00 |
| 28.04.2025 | 87,69 | 88,66 | 86,97 | 87,57 | 0,22% | 2.299.711,00 |
| 25.04.2025 | 87,48 | 88,40 | 87,23 | 87,38 | -0,22% | 2.100.424,00 |
| 24.04.2025 | 85,29 | 88,01 | 85,05 | 87,57 | 2,40% | 2.549.899,00 |
| 23.04.2025 | 86,04 | 88,22 | 85,26 | 85,52 | 2,00% | 3.081.776,00 |
| 22.04.2025 | 81,91 | 84,35 | 81,77 | 83,84 | 3,98% | 2.946.187,00 |
| 21.04.2025 | 80,86 | 82,12 | 79,56 | 80,63 | -0,78% | 3.320.251,00 |
| 17.04.2025 | 75,50 | 83,04 | 75,50 | 81,26 | 2,05% | 5.521.939,00 |
| 16.04.2025 | 80,99 | 81,65 | 78,68 | 79,63 | -2,17% | 2.111.577,00 |
| 15.04.2025 | 81,12 | 82,57 | 81,02 | 81,40 | 0,61% | 1.768.322,00 |
| 14.04.2025 | 80,80 | 81,51 | 79,97 | 80,91 | 1,89% | 2.267.486,00 |
| 11.04.2025 | 77,65 | 80,09 | 76,90 | 79,41 | 0,52% | 2.338.357,00 |
| 10.04.2025 | 80,09 | 80,65 | 76,26 | 79,00 | -4,03% | 2.496.404,00 |
| 09.04.2025 | 73,32 | 83,23 | 73,26 | 82,32 | 9,28% | 2.889.531,00 |
| 08.04.2025 | 79,38 | 80,33 | 74,05 | 75,33 | -1,27% | 2.914.458,00 |
| 07.04.2025 | 73,64 | 79,17 | 72,81 | 76,30 | 0,07% | 4.233.380,00 |
| 04.04.2025 | 80,03 | 80,03 | 76,00 | 76,25 | -7,94% | 3.148.060,00 |
| 03.04.2025 | 85,59 | 85,59 | 82,13 | 82,83 | -7,55% | 3.017.290,00 |
| 02.04.2025 | 88,00 | 90,18 | 87,54 | 89,59 | 0,87% | 1.103.433,00 |
| 01.04.2025 | 88,43 | 89,51 | 87,42 | 88,82 | -0,79% | 2.096.620,00 |
| 31.03.2025 | 87,99 | 90,17 | 87,07 | 89,53 | 0,55% | 2.222.254,00 |
| 28.03.2025 | 91,31 | 91,60 | 88,35 | 89,04 | -2,99% | 1.425.048,00 |
| 27.03.2025 | 92,11 | 92,46 | 90,67 | 91,78 | -0,94% | 1.417.367,00 |
| 26.03.2025 | 92,99 | 93,75 | 92,14 | 92,65 | 0,14% | 1.049.511,00 |
| 25.03.2025 | 93,15 | 93,58 | 92,33 | 92,52 | -0,37% | 1.604.277,00 |
| 24.03.2025 | 91,88 | 93,39 | 91,61 | 92,86 | 2,55% | 2.018.219,00 |
| 21.03.2025 | 89,73 | 91,03 | 88,87 | 90,55 | 0,03% | 4.709.654,00 |
| 20.03.2025 | 89,49 | 90,87 | 89,45 | 90,52 | 0,34% | 1.523.957,00 |
| 19.03.2025 | 88,17 | 90,83 | 87,86 | 90,21 | 2,38% | 2.427.218,00 |
| 18.03.2025 | 87,51 | 88,43 | 87,36 | 88,11 | 0,34% | 1.412.261,00 |
| 17.03.2025 | 87,29 | 88,31 | 86,87 | 87,81 | 1,15% | 1.599.627,00 |
| 14.03.2025 | 85,72 | 87,17 | 85,07 | 86,81 | 2,77% | 2.020.229,00 |
| 13.03.2025 | 85,96 | 86,10 | 84,03 | 84,47 | -1,50% | 1.950.426,00 |
| 12.03.2025 | 86,90 | 87,06 | 84,03 | 85,76 | 0,05% | 2.416.425,00 |
| 11.03.2025 | 86,78 | 87,22 | 85,14 | 85,72 | -1,24% | 2.479.831,00 |
| 10.03.2025 | 87,90 | 88,41 | 85,15 | 86,80 | -3,18% | 2.500.804,00 |
| 07.03.2025 | 89,37 | 89,92 | 87,46 | 89,65 | -0,20% | 2.216.315,00 |
| 06.03.2025 | 91,34 | 91,74 | 88,55 | 89,83 | -2,93% | 3.198.679,00 |
| 05.03.2025 | 91,84 | 93,48 | 91,33 | 92,54 | 0,92% | 2.515.896,00 |
| 04.03.2025 | 95,72 | 96,10 | 91,07 | 91,70 | -5,44% | 3.140.050,00 |
| 03.03.2025 | 99,66 | 100,47 | 96,36 | 96,98 | -2,27% | 2.246.581,00 |
| 28.02.2025 | 98,12 | 99,48 | 97,33 | 99,23 | 1,75% | 3.886.933,00 |
| 27.02.2025 | 97,63 | 99,13 | 96,50 | 97,52 | 0,20% | 1.750.309,00 |
| 26.02.2025 | 97,61 | 98,59 | 96,80 | 97,33 | 0,12% | 1.335.592,00 |
| 25.02.2025 | 98,86 | 99,31 | 96,42 | 97,21 | -1,36% | 1.801.359,00 |
| 24.02.2025 | 99,08 | 99,72 | 97,70 | 98,55 | -0,15% | 1.544.103,00 |
| 21.02.2025 | 99,93 | 100,62 | 98,63 | 98,70 | -0,94% | 1.808.387,00 |
| 20.02.2025 | 100,21 | 100,86 | 97,70 | 99,64 | -0,17% | 1.999.793,00 |
| 19.02.2025 | 99,75 | 100,46 | 99,21 | 99,81 | -0,63% | 1.990.520,00 |
| 18.02.2025 | 99,32 | 100,97 | 98,77 | 100,44 | 1,29% | 2.595.457,00 |
| 14.02.2025 | 99,53 | 100,54 | 98,97 | 99,16 | 0,14% | 1.520.695,00 |
| 13.02.2025 | 98,42 | 99,09 | 97,81 | 99,02 | 0,81% | 1.382.129,00 |
| 12.02.2025 | 97,54 | 98,30 | 97,13 | 98,22 | -0,40% | 1.045.933,00 |
| 11.02.2025 | 97,51 | 98,74 | 97,02 | 98,61 | 0,57% | 1.518.761,00 |
| 10.02.2025 | 99,73 | 99,91 | 97,75 | 98,05 | -1,40% | 1.664.960,00 |
| 07.02.2025 | 99,99 | 100,44 | 99,08 | 99,44 | -0,15% | 1.371.143,00 |
| 06.02.2025 | 99,91 | 100,30 | 99,27 | 99,59 | 0,26% | 1.318.316,00 |
| 05.02.2025 | 99,06 | 99,71 | 98,40 | 99,33 | 0,97% | 1.255.796,00 |
| 04.02.2025 | 98,49 | 99,54 | 98,10 | 98,38 | 0,21% | 1.861.145,00 |
| 03.02.2025 | 99,44 | 100,00 | 97,38 | 98,17 | -3,40% | 3.128.136,00 |
| 31.01.2025 | 102,00 | 102,74 | 101,20 | 101,62 | -0,60% | 1.664.628,00 |
| 30.01.2025 | 101,40 | 103,00 | 101,27 | 102,23 | 1,37% | 1.470.384,00 |
| 29.01.2025 | 100,21 | 102,63 | 99,96 | 100,85 | 0,45% | 1.402.701,00 |
| 28.01.2025 | 99,64 | 100,78 | 99,28 | 100,40 | 0,16% | 2.011.722,00 |
| 27.01.2025 | 99,43 | 100,29 | 98,87 | 100,24 | 1,19% | 1.580.655,00 |
| 24.01.2025 | 97,21 | 100,00 | 97,02 | 99,06 | 1,56% | 1.670.390,00 |
| 23.01.2025 | 97,50 | 98,58 | 96,77 | 97,54 | 0,38% | 2.453.589,00 |
| 22.01.2025 | 98,03 | 99,04 | 96,95 | 97,17 | -1,85% | 2.506.282,00 |
| 21.01.2025 | 97,75 | 99,84 | 97,04 | 99,00 | 1,40% | 2.664.867,00 |
| 17.01.2025 | 95,66 | 98,13 | 94,49 | 97,63 | -2,85% | 4.205.160,00 |
| 16.01.2025 | 99,42 | 100,49 | 99,14 | 100,49 | 0,72% | 2.593.349,00 |
| 15.01.2025 | 98,18 | 99,79 | 97,65 | 99,77 | 4,54% | 3.916.086,00 |
| 14.01.2025 | 95,00 | 95,88 | 94,63 | 95,44 | 1,05% | 1.618.431,00 |
| 13.01.2025 | 93,24 | 94,50 | 92,87 | 94,45 | 0,58% | 2.051.616,00 |
| 10.01.2025 | 96,65 | 96,65 | 93,70 | 93,91 | -3,91% | 2.530.891,00 |
| 08.01.2025 | 97,35 | 97,86 | 96,81 | 97,73 | 0,01% | 1.575.657,00 |
| 07.01.2025 | 98,91 | 99,14 | 97,23 | 97,72 | -0,72% | 1.244.320,00 |
| 06.01.2025 | 98,76 | 99,97 | 98,07 | 98,43 | 0,78% | 1.683.619,00 |
| 03.01.2025 | 98,08 | 98,08 | 96,72 | 97,67 | -0,29% | 1.508.481,00 |
| 02.01.2025 | 98,13 | 99,12 | 97,32 | 97,95 | -0,20% | 1.477.157,00 |
| 31.12.2024 | 98,63 | 98,94 | 97,74 | 98,15 | -0,13% | 1.210.698,00 |
| 30.12.2024 | 97,30 | 98,61 | 96,88 | 98,28 | -0,30% | 1.170.634,00 |
| 27.12.2024 | 98,92 | 99,84 | 98,22 | 98,58 | -0,98% | 1.127.177,00 |
| 26.12.2024 | 98,92 | 99,75 | 98,41 | 99,56 | 0,29% | 997.615,00 |
| 24.12.2024 | 98,58 | 99,35 | 98,15 | 99,27 | 1,12% | 658.800,00 |
| 23.12.2024 | 97,77 | 98,29 | 96,90 | 98,17 | -0,03% | 1.382.777,00 |
| 20.12.2024 | 95,45 | 98,63 | 94,83 | 98,20 | 2,91% | 6.637.107,00 |
| 19.12.2024 | 95,80 | 96,76 | 95,21 | 95,42 | 0,72% | 2.070.517,00 |
| 18.12.2024 | 98,51 | 99,27 | 94,69 | 94,74 | -4,01% | 3.314.248,00 |
| 17.12.2024 | 100,23 | 100,84 | 98,44 | 98,70 | -2,06% | 2.200.599,00 |
| 16.12.2024 | 100,23 | 101,47 | 99,63 | 100,78 | 0,32% | 2.361.842,00 |
| 13.12.2024 | 100,92 | 100,98 | 99,52 | 100,46 | -0,15% | 1.922.570,00 |