112,970$
1,79%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 110,84 | 113,72 | 110,15 | 112,93 | 1,76% | 3.321.014,00 |
| 24.07.2025 | 110,74 | 111,61 | 110,42 | 110,98 | 0,30% | 1.998.354,00 |
| 23.07.2025 | 109,85 | 110,72 | 108,85 | 110,65 | 0,86% | 2.258.859,00 |
| 22.07.2025 | 108,25 | 109,79 | 108,00 | 109,71 | 1,50% | 1.872.365,00 |
| 21.07.2025 | 108,50 | 109,35 | 107,82 | 108,09 | -0,39% | 2.266.428,00 |
| 18.07.2025 | 107,66 | 108,60 | 107,16 | 108,51 | 0,96% | 2.912.765,00 |
| 17.07.2025 | 104,81 | 107,71 | 104,66 | 107,48 | 2,33% | 2.927.131,00 |
| 16.07.2025 | 102,81 | 105,33 | 102,81 | 105,03 | 2,96% | 4.611.542,00 |
| 15.07.2025 | 105,50 | 107,99 | 101,98 | 102,01 | -7,29% | 5.936.948,00 |
| 14.07.2025 | 109,66 | 110,44 | 109,17 | 110,03 | 0,43% | 2.508.937,00 |
| 11.07.2025 | 109,53 | 110,02 | 108,44 | 109,56 | -0,59% | 2.668.854,00 |
| 10.07.2025 | 109,03 | 110,93 | 109,01 | 110,21 | 0,74% | 1.828.509,00 |
| 09.07.2025 | 110,00 | 110,11 | 108,84 | 109,40 | 0,18% | 1.595.829,00 |
| 08.07.2025 | 109,90 | 110,00 | 108,83 | 109,20 | -0,51% | 2.050.039,00 |
| 07.07.2025 | 110,12 | 110,97 | 108,85 | 109,76 | -0,50% | 1.809.946,00 |
| 03.07.2025 | 109,61 | 110,80 | 109,05 | 110,31 | 0,75% | 1.166.677,00 |
| 02.07.2025 | 107,33 | 109,69 | 106,77 | 109,49 | 2,37% | 1.969.217,00 |
| 01.07.2025 | 105,13 | 107,39 | 104,79 | 106,96 | 0,58% | 1.986.923,00 |
| 30.06.2025 | 106,40 | 106,83 | 105,87 | 106,34 | 0,32% | 2.181.922,00 |
| 27.06.2025 | 105,43 | 106,06 | 104,54 | 106,00 | 0,60% | 2.043.269,00 |
| 26.06.2025 | 104,56 | 105,85 | 104,35 | 105,37 | 0,98% | 2.203.131,00 |
| 25.06.2025 | 102,94 | 104,54 | 101,89 | 104,35 | 1,41% | 2.166.154,00 |
| 24.06.2025 | 102,00 | 103,99 | 101,84 | 102,90 | 1,64% | 2.254.128,00 |
| 23.06.2025 | 99,29 | 101,32 | 99,00 | 101,24 | 1,63% | 2.674.437,00 |
| 20.06.2025 | 99,83 | 100,65 | 99,41 | 99,62 | 0,32% | 4.284.072,00 |
| 18.06.2025 | 96,34 | 99,89 | 96,27 | 99,30 | 2,98% | 3.051.073,00 |
| 17.06.2025 | 96,73 | 97,33 | 96,16 | 96,43 | -1,00% | 1.265.415,00 |
| 16.06.2025 | 96,61 | 98,10 | 96,43 | 97,40 | 1,31% | 1.523.617,00 |
| 13.06.2025 | 96,47 | 97,18 | 95,67 | 96,14 | -1,50% | 1.483.748,00 |
| 12.06.2025 | 96,77 | 97,62 | 96,15 | 97,60 | 0,31% | 1.476.475,00 |
| 11.06.2025 | 99,21 | 99,23 | 97,12 | 97,30 | -1,87% | 1.970.866,00 |
| 10.06.2025 | 98,68 | 99,38 | 98,47 | 99,15 | 0,29% | 1.432.416,00 |
| 09.06.2025 | 98,78 | 99,41 | 97,90 | 98,86 | 0,24% | 1.358.429,00 |
| 06.06.2025 | 97,70 | 98,71 | 97,35 | 98,62 | 2,22% | 880.677,00 |
| 05.06.2025 | 96,03 | 96,89 | 95,62 | 96,48 | 0,50% | 960.576,00 |
| 04.06.2025 | 96,93 | 97,16 | 96,00 | 96,00 | -1,04% | 1.053.442,00 |
| 03.06.2025 | 96,37 | 97,14 | 95,28 | 97,01 | 0,81% | 1.116.719,00 |
| 02.06.2025 | 95,94 | 96,35 | 94,72 | 96,23 | -0,05% | 1.242.146,00 |
| 30.05.2025 | 96,61 | 96,76 | 95,65 | 96,28 | -0,78% | 2.683.861,00 |
| 29.05.2025 | 97,28 | 97,53 | 96,18 | 97,04 | 0,20% | 1.248.739,00 |
| 28.05.2025 | 98,17 | 98,56 | 96,58 | 96,85 | -0,60% | 1.684.243,00 |
| 27.05.2025 | 97,80 | 97,80 | 95,63 | 97,43 | 1,38% | 2.813.878,00 |
| 23.05.2025 | 94,88 | 96,50 | 94,19 | 96,10 | -0,27% | 1.116.330,00 |
| 22.05.2025 | 95,28 | 96,83 | 95,16 | 96,36 | 0,87% | 1.792.205,00 |
| 21.05.2025 | 97,14 | 97,29 | 95,49 | 95,53 | -2,26% | 1.111.464,00 |
| 20.05.2025 | 97,40 | 98,26 | 97,29 | 97,74 | -0,55% | 1.255.514,00 |
| 19.05.2025 | 97,60 | 98,60 | 96,96 | 98,28 | -0,01% | 1.081.727,00 |
| 16.05.2025 | 98,21 | 98,69 | 97,60 | 98,29 | 0,09% | 1.682.941,00 |
| 15.05.2025 | 97,45 | 98,59 | 97,31 | 98,20 | 0,50% | 1.126.628,00 |
| 14.05.2025 | 97,68 | 98,10 | 97,01 | 97,71 | -0,07% | 1.797.129,00 |
| 13.05.2025 | 96,31 | 98,27 | 96,07 | 97,78 | 1,85% | 1.630.594,00 |
| 12.05.2025 | 97,26 | 97,32 | 95,74 | 96,00 | 2,33% | 2.624.672,00 |
| 09.05.2025 | 94,42 | 94,94 | 93,70 | 93,81 | -0,27% | 1.422.188,00 |
| 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 |