96,330$
1,08%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 95,88 | 96,69 | 95,50 | 96,33 | 1,08% | 266.712,00 |
| 20.11.2024 | 95,18 | 95,41 | 94,57 | 95,30 | 0,62% | 1.191.834,00 |
| 19.11.2024 | 94,95 | 95,55 | 94,62 | 94,71 | -1,47% | 1.780.932,00 |
| 18.11.2024 | 95,35 | 96,30 | 95,20 | 96,12 | 0,67% | 1.527.234,00 |
| 15.11.2024 | 94,29 | 95,67 | 94,18 | 95,48 | 1,38% | 2.354.445,00 |
| 14.11.2024 | 95,08 | 95,79 | 93,96 | 94,18 | -1,04% | 1.369.090,00 |
| 13.11.2024 | 95,23 | 96,50 | 95,13 | 95,17 | -0,02% | 1.637.563,00 |
| 12.11.2024 | 96,16 | 96,74 | 95,18 | 95,19 | -1,41% | 1.922.860,00 |
| 11.11.2024 | 95,57 | 97,00 | 95,57 | 96,55 | 1,87% | 1.692.088,00 |
| 08.11.2024 | 95,22 | 95,55 | 93,80 | 94,78 | -0,36% | 2.723.278,00 |
| 07.11.2024 | 96,39 | 96,95 | 95,07 | 95,12 | -1,75% | 1.915.513,00 |
| 06.11.2024 | 97,57 | 98,45 | 95,97 | 96,81 | 4,20% | 3.063.922,00 |
| 05.11.2024 | 92,25 | 93,22 | 92,03 | 92,91 | 0,70% | 1.336.154,00 |
| 04.11.2024 | 92,80 | 92,96 | 92,01 | 92,26 | -0,58% | 1.362.793,00 |
| 01.11.2024 | 93,01 | 93,76 | 92,71 | 92,80 | 0,00% | 2.158.886,00 |
| 31.10.2024 | 92,83 | 93,63 | 92,16 | 92,80 | -0,14% | 2.673.461,00 |
| 30.10.2024 | 92,74 | 94,06 | 92,69 | 92,93 | 0,12% | 1.552.063,00 |
| 29.10.2024 | 92,60 | 93,71 | 92,47 | 92,82 | -0,17% | 2.104.569,00 |
| 28.10.2024 | 91,23 | 93,60 | 90,82 | 92,98 | 2,88% | 2.404.165,00 |
| 25.10.2024 | 92,64 | 92,64 | 90,37 | 90,38 | -1,62% | 1.553.861,00 |
| 24.10.2024 | 91,99 | 92,06 | 91,32 | 91,87 | 0,48% | 1.719.365,00 |
| 23.10.2024 | 89,60 | 91,57 | 89,50 | 91,43 | 1,75% | 2.437.836,00 |
| 22.10.2024 | 89,86 | 90,22 | 89,35 | 89,86 | -0,37% | 1.399.547,00 |
| 21.10.2024 | 91,20 | 91,36 | 89,78 | 90,19 | -1,36% | 1.637.634,00 |
| 18.10.2024 | 92,83 | 92,87 | 91,21 | 91,43 | -1,21% | 2.180.871,00 |
| 17.10.2024 | 93,00 | 93,37 | 92,16 | 92,55 | -0,36% | 1.923.086,00 |
| 16.10.2024 | 93,06 | 93,57 | 92,00 | 92,88 | 1,15% | 2.553.260,00 |
| 15.10.2024 | 91,84 | 94,60 | 89,34 | 91,82 | 0,98% | 5.898.847,00 |
| 14.10.2024 | 89,71 | 91,14 | 89,63 | 90,93 | 1,22% | 2.356.289,00 |
| 11.10.2024 | 89,94 | 90,80 | 89,09 | 89,83 | 0,55% | 2.793.355,00 |
| 10.10.2024 | 88,85 | 89,78 | 88,65 | 89,34 | 0,54% | 1.704.692,00 |
| 09.10.2024 | 88,70 | 89,21 | 88,06 | 88,86 | 0,33% | 1.996.624,00 |
| 08.10.2024 | 87,56 | 88,82 | 87,24 | 88,57 | 1,26% | 1.961.497,00 |
| 07.10.2024 | 87,29 | 87,87 | 86,63 | 87,47 | 0,18% | 1.930.450,00 |
| 04.10.2024 | 86,99 | 87,60 | 86,76 | 87,31 | 1,57% | 1.744.059,00 |
| 03.10.2024 | 85,67 | 86,04 | 85,05 | 85,96 | -0,03% | 2.850.506,00 |
| 02.10.2024 | 86,71 | 87,46 | 85,70 | 85,99 | -0,76% | 1.482.965,00 |
| 01.10.2024 | 87,50 | 87,64 | 86,40 | 86,65 | -2,06% | 1.957.791,00 |
| 30.09.2024 | 87,76 | 88,67 | 87,30 | 88,47 | 0,31% | 2.479.221,00 |
| 27.09.2024 | 88,64 | 89,37 | 87,86 | 88,20 | 0,12% | 3.154.644,00 |
| 26.09.2024 | 88,71 | 89,18 | 87,92 | 88,09 | -0,46% | 2.753.235,00 |
| 25.09.2024 | 89,05 | 89,18 | 88,18 | 88,50 | -0,46% | 1.743.334,00 |
| 24.09.2024 | 88,94 | 89,34 | 88,50 | 88,91 | -0,25% | 1.706.508,00 |
| 23.09.2024 | 89,23 | 89,49 | 88,65 | 89,13 | 0,71% | 1.661.530,00 |
| 20.09.2024 | 88,78 | 88,91 | 87,60 | 88,50 | -0,91% | 3.578.184,00 |
| 19.09.2024 | 88,34 | 89,42 | 87,41 | 89,31 | 2,47% | 1.899.213,00 |
| 18.09.2024 | 86,88 | 88,19 | 86,58 | 87,16 | 0,54% | 2.698.826,00 |
| 17.09.2024 | 85,75 | 87,13 | 85,45 | 86,69 | 1,44% | 1.653.862,00 |
| 16.09.2024 | 83,80 | 85,94 | 83,61 | 85,46 | 2,62% | 3.471.899,00 |
| 13.09.2024 | 82,85 | 84,37 | 82,85 | 83,28 | 0,85% | 2.262.726,00 |
| 12.09.2024 | 82,64 | 83,37 | 81,86 | 82,58 | -0,01% | 1.740.777,00 |
| 11.09.2024 | 82,73 | 82,83 | 80,54 | 82,59 | -0,88% | 2.280.356,00 |
| 10.09.2024 | 83,79 | 83,93 | 82,07 | 83,32 | -0,41% | 1.875.847,00 |
| 09.09.2024 | 84,03 | 84,83 | 82,48 | 83,66 | 0,44% | 3.228.818,00 |
| 06.09.2024 | 85,16 | 86,08 | 82,84 | 83,29 | -2,23% | 2.191.583,00 |
| 05.09.2024 | 86,74 | 86,74 | 84,95 | 85,19 | -0,84% | 1.843.485,00 |
| 04.09.2024 | 86,45 | 87,19 | 85,23 | 85,91 | -0,08% | 1.971.054,00 |
| 03.09.2024 | 86,44 | 87,16 | 85,63 | 85,98 | -1,29% | 1.782.457,00 |
| 30.08.2024 | 86,08 | 87,27 | 85,93 | 87,10 | 1,40% | 1.749.063,00 |
| 29.08.2024 | 85,19 | 86,40 | 84,36 | 85,90 | 1,37% | 1.441.583,00 |
| 28.08.2024 | 85,21 | 85,76 | 84,29 | 84,74 | -0,87% | 2.169.765,00 |
| 27.08.2024 | 84,19 | 85,79 | 84,14 | 85,48 | 1,06% | 2.121.540,00 |
| 26.08.2024 | 84,48 | 85,21 | 84,16 | 84,58 | 0,64% | 1.763.533,00 |
| 23.08.2024 | 82,96 | 84,37 | 82,55 | 84,04 | 1,79% | 2.364.882,00 |
| 22.08.2024 | 80,82 | 82,59 | 80,79 | 82,56 | 2,18% | 1.868.575,00 |
| 21.08.2024 | 80,74 | 80,91 | 80,11 | 80,80 | 0,47% | 1.344.421,00 |
| 20.08.2024 | 80,80 | 81,22 | 80,18 | 80,42 | -0,73% | 1.508.000,00 |
| 19.08.2024 | 81,33 | 81,60 | 80,88 | 81,01 | -0,21% | 1.383.015,00 |
| 16.08.2024 | 80,65 | 81,23 | 80,26 | 81,18 | 0,78% | 1.465.963,00 |
| 15.08.2024 | 80,00 | 80,87 | 79,83 | 80,55 | 2,03% | 2.519.636,00 |
| 14.08.2024 | 79,09 | 79,32 | 78,37 | 78,95 | 0,19% | 1.236.790,00 |
| 13.08.2024 | 78,23 | 79,15 | 77,58 | 78,80 | 1,64% | 1.733.217,00 |
| 12.08.2024 | 78,20 | 78,75 | 77,21 | 77,53 | -0,87% | 1.797.015,00 |
| 09.08.2024 | 77,82 | 78,32 | 77,29 | 78,21 | 0,59% | 1.217.873,00 |
| 08.08.2024 | 76,98 | 78,29 | 76,98 | 77,75 | 1,66% | 1.070.275,00 |
| 07.08.2024 | 78,55 | 79,75 | 76,35 | 76,48 | -0,84% | 1.402.364,00 |
| 06.08.2024 | 76,91 | 78,19 | 76,85 | 77,13 | 0,03% | 1.863.423,00 |
| 05.08.2024 | 78,85 | 79,50 | 76,95 | 77,11 | -4,70% | 2.566.832,00 |
| 02.08.2024 | 82,61 | 82,61 | 80,25 | 80,91 | -3,25% | 1.941.255,00 |
| 01.08.2024 | 85,30 | 85,49 | 82,93 | 83,63 | -1,58% | 1.342.803,00 |
| 31.07.2024 | 85,77 | 86,10 | 84,91 | 84,97 | -0,85% | 1.332.390,00 |
| 30.07.2024 | 85,51 | 86,25 | 85,13 | 85,70 | 0,92% | 1.152.047,00 |
| 29.07.2024 | 85,17 | 85,57 | 84,59 | 84,92 | -0,43% | 995.131,00 |
| 26.07.2024 | 85,21 | 85,89 | 84,58 | 85,29 | 0,47% | 1.509.865,00 |
| 25.07.2024 | 83,09 | 85,34 | 82,92 | 84,89 | 2,33% | 2.076.075,00 |
| 24.07.2024 | 83,73 | 84,52 | 82,86 | 82,96 | -1,01% | 1.758.673,00 |
| 23.07.2024 | 83,64 | 84,71 | 83,49 | 83,81 | -0,23% | 2.458.867,00 |
| 22.07.2024 | 84,76 | 84,95 | 83,33 | 84,00 | -0,58% | 1.689.772,00 |
| 19.07.2024 | 84,59 | 84,88 | 84,06 | 84,49 | 0,19% | 1.565.933,00 |
| 18.07.2024 | 85,00 | 86,24 | 83,88 | 84,33 | -1,18% | 2.693.983,00 |
| 17.07.2024 | 84,91 | 85,37 | 83,65 | 85,34 | 0,61% | 3.955.352,00 |
| 16.07.2024 | 79,50 | 84,83 | 78,15 | 84,82 | 7,45% | 6.019.090,00 |
| 15.07.2024 | 78,81 | 79,40 | 78,40 | 78,94 | 0,48% | 3.003.792,00 |
| 12.07.2024 | 76,80 | 79,42 | 76,61 | 78,56 | 2,72% | 2.974.416,00 |
| 11.07.2024 | 75,89 | 76,69 | 75,63 | 76,48 | 1,31% | 1.830.180,00 |
| 10.07.2024 | 74,45 | 75,52 | 74,15 | 75,49 | 1,44% | 1.734.293,00 |
| 09.07.2024 | 73,44 | 74,90 | 72,92 | 74,42 | 1,43% | 2.042.243,00 |
| 08.07.2024 | 72,98 | 73,72 | 72,65 | 73,37 | -0,47% | 2.577.558,00 |
| 05.07.2024 | 74,05 | 74,07 | 73,07 | 73,72 | -0,57% | 1.539.859,00 |
| 03.07.2024 | 74,37 | 74,72 | 73,79 | 74,14 | 0,38% | 929.146,00 |