59,885€
-2,27%
Echtzeit-Aktienkurs Bank of New York Mellon Corp
Bid:
Ask:
Aktienkurse zur Bank of New York Mellon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,75% | 500,00 |
| 05.09.2024 | 60,99 | 61,77 | 60,88 | 61,28 | 0,75% | - |
| 04.09.2024 | 60,82 | 60,82 | 60,82 | 60,82 | -0,57% | 30,00 |
| 03.09.2024 | 61,31 | 61,31 | 61,17 | 61,17 | -0,23% | 91,00 |
| 02.09.2024 | 61,74 | 61,87 | 61,31 | 61,31 | 0,92% | 34,00 |
| 30.08.2024 | 60,75 | 60,75 | 60,75 | 60,75 | -0,52% | 49,00 |
| 29.08.2024 | 60,71 | 61,07 | 60,71 | 61,07 | -0,25% | 108,00 |
| 28.08.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 1,48% | 50,00 |
| 27.08.2024 | 59,71 | 60,33 | 59,71 | 60,33 | 0,32% | 102,00 |
| 26.08.2024 | 60,14 | 60,14 | 60,14 | 60,14 | 1,52% | 34,00 |
| 23.08.2024 | 59,34 | 59,34 | 59,24 | 59,24 | 0,41% | 19,00 |
| 22.08.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,75% | 12,00 |
| 21.08.2024 | 58,56 | 58,56 | 58,56 | 58,56 | -0,41% | 50,00 |
| 20.08.2024 | 59,56 | 59,56 | 58,80 | 58,80 | -1,13% | 51,00 |
| 16.08.2024 | 59,48 | 59,48 | 59,47 | 59,47 | 0,34% | 36,00 |
| 15.08.2024 | 58,78 | 59,33 | 58,78 | 59,27 | 2,37% | 304,00 |
| 13.08.2024 | 57,50 | 57,90 | 57,50 | 57,90 | -0,65% | 678,00 |
| 12.08.2024 | 58,36 | 58,36 | 58,28 | 58,28 | 0,09% | 164,00 |
| 09.08.2024 | 58,23 | 58,23 | 58,23 | 58,23 | 0,31% | 2,00 |
| 07.08.2024 | 57,65 | 58,40 | 57,62 | 58,05 | 1,22% | 1.170,00 |
| 06.08.2024 | 57,00 | 57,35 | 57,00 | 57,35 | 1,36% | 65,00 |
| 05.08.2024 | 56,07 | 56,58 | 54,79 | 56,58 | -1,41% | 1.958,00 |
| 02.08.2024 | 59,04 | 59,04 | 57,39 | 57,39 | -5,38% | 119,00 |
| 01.08.2024 | 60,43 | 60,65 | 60,43 | 60,65 | 0,33% | 3,00 |
| 31.07.2024 | 60,45 | 60,45 | 60,45 | 60,45 | 0,05% | 2,00 |
| 30.07.2024 | 59,42 | 60,54 | 59,42 | 60,42 | 0,68% | 691,00 |
| 29.07.2024 | 59,50 | 60,01 | 59,50 | 60,01 | 0,28% | 36,00 |
| 26.07.2024 | 59,84 | 59,84 | 59,84 | 59,84 | -0,27% | 1,00 |
| 25.07.2024 | 59,25 | 60,00 | 58,61 | 60,00 | 2,16% | 1.103,00 |
| 24.07.2024 | 58,73 | 58,73 | 58,73 | 58,73 | -1,28% | 200,00 |
| 23.07.2024 | 58,13 | 59,49 | 58,13 | 59,49 | 2,43% | 63,00 |
| 22.07.2024 | 57,43 | 58,10 | 57,43 | 58,08 | 0,16% | 618,00 |
| 19.07.2024 | 57,96 | 58,49 | 57,96 | 57,99 | -1,56% | 210,00 |
| 18.07.2024 | 58,86 | 59,05 | 58,67 | 58,91 | 0,03% | 380,00 |
| 17.07.2024 | 59,83 | 59,83 | 58,89 | 58,89 | -1,51% | 215,00 |
| 16.07.2024 | 60,06 | 60,21 | 59,79 | 59,79 | -0,68% | 169,00 |
| 15.07.2024 | 59,40 | 60,20 | 59,10 | 60,20 | 1,28% | 1.399,00 |
| 12.07.2024 | 59,04 | 59,44 | 59,04 | 59,44 | 8,07% | 961,00 |
| 09.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 9,00 |
| 08.07.2024 | 55,01 | 55,48 | 55,00 | 55,00 | -2,03% | 22,00 |
| 05.07.2024 | 56,14 | 56,14 | 56,14 | 56,14 | -0,27% | 29,00 |
| 04.07.2024 | 56,29 | 56,53 | 56,26 | 56,29 | 0,05% | 389,00 |
| 03.07.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 0,95% | 64,00 |
| 02.07.2024 | 55,67 | 55,73 | 55,67 | 55,73 | -0,92% | 101,00 |
| 01.07.2024 | 56,12 | 56,25 | 56,12 | 56,25 | 0,43% | 3,00 |
| 28.06.2024 | 56,01 | 56,01 | 56,01 | 56,01 | 2,15% | 47,00 |
| 26.06.2024 | 54,83 | 54,83 | 54,83 | 54,83 | -0,81% | 200,00 |
| 25.06.2024 | 55,28 | 55,28 | 55,28 | 55,28 | -0,36% | 1,00 |
| 24.06.2024 | 55,20 | 55,58 | 55,09 | 55,48 | 0,91% | 829,00 |
| 20.06.2024 | 54,98 | 54,98 | 54,98 | 54,98 | 2,42% | 1,00 |
| 17.06.2024 | 54,50 | 54,50 | 53,68 | 53,68 | -0,43% | 17,00 |
| 14.06.2024 | 53,91 | 53,91 | 53,91 | 53,91 | -0,37% | 40,00 |
| 12.06.2024 | 54,45 | 54,45 | 54,11 | 54,11 | -1,10% | 28,00 |
| 11.06.2024 | 56,57 | 56,57 | 54,71 | 54,71 | -1,88% | 105,00 |
| 10.06.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 1,34% | 1,00 |
| 07.06.2024 | 55,32 | 55,32 | 55,02 | 55,02 | 1,49% | 24,00 |
| 04.06.2024 | 54,21 | 54,21 | 54,21 | 54,21 | -0,61% | 1,00 |
| 03.06.2024 | 55,26 | 55,26 | 54,54 | 54,54 | 1,38% | 40,00 |
| 30.05.2024 | 53,22 | 54,20 | 53,22 | 53,80 | -1,63% | 2.000,00 |
| 27.05.2024 | 54,15 | 54,69 | 54,15 | 54,69 | 0,85% | 2,00 |
| 24.05.2024 | 53,69 | 54,23 | 53,69 | 54,23 | 0,15% | 21,00 |
| 23.05.2024 | 54,79 | 54,79 | 54,13 | 54,15 | -0,48% | 8,00 |
| 21.05.2024 | 54,25 | 54,41 | 54,25 | 54,41 | -1,04% | 40,00 |
| 20.05.2024 | 54,98 | 54,98 | 54,98 | 54,98 | 1,72% | 50,00 |
| 16.05.2024 | 53,87 | 54,41 | 53,87 | 54,05 | 0,00% | 66,00 |
| 15.05.2024 | 54,13 | 54,34 | 53,99 | 54,05 | 0,37% | 59,00 |
| 14.05.2024 | 53,85 | 53,85 | 53,85 | 53,85 | 0,77% | 20,00 |
| 09.05.2024 | 53,20 | 53,44 | 53,20 | 53,44 | -0,02% | 202,00 |
| 08.05.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -0,50% | 1,00 |
| 07.05.2024 | 53,72 | 53,72 | 53,72 | 53,72 | 1,92% | 1,00 |
| 03.05.2024 | 52,37 | 52,77 | 52,28 | 52,71 | -0,30% | 915,00 |
| 02.05.2024 | 53,09 | 53,35 | 52,87 | 52,87 | -0,84% | 4,00 |
| 30.04.2024 | 53,49 | 53,49 | 53,32 | 53,32 | 0,24% | 125,00 |
| 25.04.2024 | 53,19 | 53,19 | 53,19 | 53,19 | -1,45% | 40,00 |
| 24.04.2024 | 53,97 | 53,97 | 53,97 | 53,97 | 0,26% | 273,00 |
| 23.04.2024 | 53,83 | 53,83 | 53,83 | 53,83 | 2,67% | 1,00 |
| 19.04.2024 | 51,51 | 52,43 | 51,51 | 52,43 | 2,80% | 84,00 |
| 18.04.2024 | 50,93 | 51,00 | 50,93 | 51,00 | -0,47% | 101,00 |
| 17.04.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 2,90% | 90,00 |
| 16.04.2024 | 52,15 | 52,15 | 49,80 | 49,80 | -3,05% | 104,00 |
| 15.04.2024 | 52,20 | 52,60 | 51,36 | 51,36 | -1,80% | 37,00 |
| 10.04.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,36% | 4,00 |
| 09.04.2024 | 52,11 | 52,11 | 52,11 | 52,11 | -1,29% | 65,00 |
| 08.04.2024 | 52,62 | 52,79 | 52,14 | 52,79 | 0,69% | 211,00 |
| 05.04.2024 | 52,25 | 52,43 | 52,00 | 52,43 | -0,38% | 210,00 |
| 03.04.2024 | 52,63 | 52,63 | 52,63 | 52,63 | -0,74% | 65,00 |
| 02.04.2024 | 53,13 | 53,13 | 53,02 | 53,02 | 0,42% | 18,00 |
| 28.03.2024 | 52,70 | 52,80 | 52,70 | 52,80 | 0,57% | 46,00 |
| 27.03.2024 | 52,40 | 52,50 | 52,40 | 52,50 | 0,57% | 106,00 |
| 26.03.2024 | 52,10 | 52,20 | 52,10 | 52,20 | -0,57% | 98,00 |
| 25.03.2024 | 52,30 | 52,50 | 52,20 | 52,50 | 0,19% | 103,00 |
| 22.03.2024 | 52,80 | 53,00 | 52,40 | 52,40 | -0,19% | 340,00 |
| 21.03.2024 | 51,50 | 52,50 | 51,50 | 52,50 | 3,35% | 57,00 |
| 20.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,59% | 133,00 |
| 18.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,80% | 119,00 |
| 15.03.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,30% | 76,00 |
| 14.03.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -2,06% | 85,00 |
| 11.03.2024 | 50,40 | 51,00 | 50,20 | 51,00 | 0,20% | 331,00 |
| 08.03.2024 | 50,70 | 51,10 | 50,70 | 50,90 | 0,20% | 126,00 |
| 07.03.2024 | 51,30 | 51,30 | 50,80 | 50,80 | -0,78% | 994,00 |