67,675€
-5,94%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
Ask:
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 71,77 | 71,87 | 67,03 | 68,25 | -5,14% | - |
| 03.04.2025 | 73,01 | 74,21 | 70,77 | 71,95 | -7,04% | 444,00 |
| 02.04.2025 | 77,13 | 77,45 | 77,13 | 77,40 | 0,17% | 85,00 |
| 01.04.2025 | 77,81 | 77,81 | 76,40 | 77,27 | 0,68% | 290,00 |
| 31.03.2025 | 75,86 | 76,75 | 75,78 | 76,75 | -0,20% | 265,00 |
| 28.03.2025 | 76,89 | 76,90 | 76,89 | 76,90 | -2,31% | 18,00 |
| 27.03.2025 | 79,14 | 79,26 | 77,74 | 78,72 | -0,76% | - |
| 26.03.2025 | 78,59 | 79,32 | 78,59 | 79,32 | 0,70% | 232,00 |
| 25.03.2025 | 78,41 | 78,77 | 78,31 | 78,77 | 0,56% | 227,00 |
| 24.03.2025 | 78,00 | 78,81 | 77,95 | 78,33 | 1,31% | 635,00 |
| 21.03.2025 | 77,62 | 77,62 | 76,66 | 77,32 | -0,80% | 329,00 |
| 20.03.2025 | 77,94 | 77,94 | 77,94 | 77,94 | 0,98% | 10,00 |
| 19.03.2025 | 75,99 | 77,18 | 75,99 | 77,18 | 2,96% | 117,00 |
| 18.03.2025 | 75,11 | 75,35 | 74,96 | 74,96 | -1,26% | 292,00 |
| 17.03.2025 | 74,43 | 75,92 | 74,43 | 75,92 | 0,82% | 154,00 |
| 14.03.2025 | 73,75 | 75,30 | 73,27 | 75,30 | 2,59% | 710,00 |
| 13.03.2025 | 74,02 | 74,57 | 73,25 | 73,40 | -1,49% | 113,00 |
| 12.03.2025 | 74,59 | 74,59 | 72,75 | 74,51 | 0,69% | 242,00 |
| 11.03.2025 | 77,00 | 77,38 | 74,00 | 74,00 | -4,27% | 1.642,00 |
| 10.03.2025 | 78,21 | 79,04 | 77,26 | 77,30 | -2,15% | 495,00 |
| 07.03.2025 | 78,61 | 79,00 | 77,32 | 79,00 | 0,74% | 1.782,00 |
| 06.03.2025 | 79,30 | 79,30 | 77,79 | 78,42 | -1,01% | 1.460,00 |
| 05.03.2025 | 80,46 | 80,67 | 79,01 | 79,22 | -2,06% | 1.220,00 |
| 04.03.2025 | 83,91 | 83,91 | 80,17 | 80,89 | -4,44% | 1.193,00 |
| 03.03.2025 | 85,85 | 85,85 | 84,65 | 84,65 | -0,46% | 589,00 |
| 28.02.2025 | 84,58 | 85,27 | 84,41 | 85,04 | 1,67% | 257,00 |
| 27.02.2025 | 83,07 | 84,48 | 82,41 | 83,64 | 1,25% | 194,00 |
| 26.02.2025 | 83,35 | 83,95 | 82,44 | 82,61 | -0,23% | 733,00 |
| 25.02.2025 | 83,65 | 83,65 | 82,16 | 82,80 | -1,69% | 313,00 |
| 24.02.2025 | 84,17 | 84,47 | 84,17 | 84,22 | 1,40% | 11,00 |
| 21.02.2025 | 82,66 | 83,73 | 82,66 | 83,06 | 0,07% | 295,00 |
| 20.02.2025 | 83,50 | 83,50 | 82,16 | 83,00 | -2,25% | 481,00 |
| 19.02.2025 | 84,60 | 85,63 | 84,20 | 84,91 | 0,04% | 107,00 |
| 18.02.2025 | 84,63 | 85,14 | 84,31 | 84,88 | 0,40% | 272,00 |
| 17.02.2025 | 83,44 | 84,54 | 83,44 | 84,54 | 1,17% | 93,00 |
| 14.02.2025 | 83,04 | 84,01 | 83,04 | 83,56 | 1,20% | 36,00 |
| 13.02.2025 | 82,57 | 82,57 | 82,57 | 82,57 | -0,01% | 20,00 |
| 12.02.2025 | 82,86 | 82,86 | 82,58 | 82,58 | 0,82% | 38,00 |
| 11.02.2025 | 82,51 | 82,51 | 81,66 | 81,91 | -0,73% | 423,00 |
| 10.02.2025 | 84,09 | 84,20 | 82,06 | 82,51 | -1,04% | 103,00 |
| 07.02.2025 | 83,49 | 83,49 | 83,38 | 83,38 | 0,46% | 4,00 |
| 06.02.2025 | 82,36 | 83,64 | 82,36 | 83,00 | 0,79% | 164,00 |
| 05.02.2025 | 80,98 | 82,44 | 80,77 | 82,35 | 0,73% | 457,00 |
| 04.02.2025 | 81,75 | 82,67 | 81,75 | 81,75 | -1,66% | 103,00 |
| 03.02.2025 | 82,98 | 83,34 | 81,66 | 83,13 | -0,08% | 650,00 |
| 31.01.2025 | 84,18 | 84,18 | 83,20 | 83,20 | -0,37% | 32,00 |
| 30.01.2025 | 83,49 | 83,51 | 83,27 | 83,51 | -0,38% | 17,00 |
| 29.01.2025 | 83,11 | 84,05 | 82,61 | 83,83 | 1,28% | 345,00 |
| 28.01.2025 | 82,00 | 82,79 | 81,94 | 82,77 | 1,76% | 208,00 |
| 27.01.2025 | 79,69 | 81,34 | 79,58 | 81,34 | 1,47% | 484,00 |
| 24.01.2025 | 80,35 | 80,35 | 80,16 | 80,16 | -1,66% | 9,00 |
| 23.01.2025 | 81,48 | 81,86 | 81,25 | 81,51 | 1,33% | 216,00 |
| 22.01.2025 | 81,98 | 81,98 | 80,44 | 80,44 | -1,00% | 234,00 |
| 21.01.2025 | 80,33 | 81,68 | 80,33 | 81,25 | 0,16% | 1.048,00 |
| 20.01.2025 | 81,22 | 81,22 | 80,31 | 81,12 | 0,15% | 38,00 |
| 17.01.2025 | 79,70 | 81,00 | 79,23 | 81,00 | 2,66% | 111,00 |
| 16.01.2025 | 79,50 | 79,50 | 78,90 | 78,90 | -0,85% | 255,00 |
| 15.01.2025 | 73,42 | 79,61 | 71,73 | 79,58 | 8,18% | 2.292,00 |
| 14.01.2025 | 74,00 | 74,21 | 73,56 | 73,56 | -0,39% | 832,00 |
| 13.01.2025 | 74,01 | 74,11 | 73,83 | 73,85 | -0,28% | 95,00 |
| 10.01.2025 | 74,06 | 74,06 | 74,06 | 74,06 | -1,63% | 288,00 |
| 08.01.2025 | 75,12 | 76,27 | 75,12 | 75,29 | -0,49% | 64,00 |
| 07.01.2025 | 75,16 | 75,66 | 74,94 | 75,66 | 0,89% | 215,00 |
| 06.01.2025 | 74,79 | 75,77 | 73,59 | 74,99 | 0,21% | 310,00 |
| 03.01.2025 | 75,92 | 75,92 | 74,52 | 74,83 | -0,76% | 1.208,00 |
| 02.01.2025 | 74,71 | 75,40 | 74,02 | 75,40 | 3,34% | 330,00 |
| 30.12.2024 | 74,01 | 74,01 | 72,96 | 72,96 | -2,15% | 32,00 |
| 27.12.2024 | 74,90 | 75,39 | 74,56 | 74,56 | 0,42% | 131,00 |
| 23.12.2024 | 74,46 | 74,89 | 73,96 | 74,25 | 0,11% | 577,00 |
| 20.12.2024 | 72,50 | 74,59 | 72,19 | 74,17 | 0,31% | 346,00 |
| 19.12.2024 | 72,81 | 73,94 | 71,92 | 73,94 | 0,87% | 953,00 |
| 18.12.2024 | 74,46 | 75,09 | 73,30 | 73,30 | -1,97% | 430,00 |
| 17.12.2024 | 75,01 | 75,21 | 74,00 | 74,77 | -1,07% | 1.689,00 |
| 16.12.2024 | 75,01 | 75,66 | 75,01 | 75,58 | 0,36% | 204,00 |
| 13.12.2024 | 76,46 | 76,50 | 75,31 | 75,31 | -1,38% | 547,00 |
| 12.12.2024 | 75,80 | 77,05 | 75,11 | 76,36 | 0,55% | 6.406,00 |
| 11.12.2024 | 76,64 | 76,71 | 75,24 | 75,94 | -0,56% | 264,00 |
| 10.12.2024 | 76,00 | 76,54 | 76,00 | 76,37 | -0,25% | 463,00 |
| 09.12.2024 | 76,63 | 77,56 | 76,45 | 76,56 | 0,13% | 242,00 |
| 06.12.2024 | 77,35 | 77,57 | 75,87 | 76,46 | 0,09% | 610,00 |
| 05.12.2024 | 76,50 | 77,29 | 76,39 | 76,39 | 0,54% | 640,00 |
| 04.12.2024 | 77,52 | 77,52 | 75,93 | 75,98 | -1,18% | 825,00 |
| 03.12.2024 | 76,86 | 77,71 | 76,86 | 76,89 | -1,23% | 396,00 |
| 02.12.2024 | 78,34 | 78,39 | 77,63 | 77,85 | 0,19% | 1.275,00 |
| 29.11.2024 | 78,12 | 78,88 | 77,70 | 77,70 | -1,04% | 566,00 |
| 28.11.2024 | 77,23 | 78,52 | 77,23 | 78,52 | 1,41% | 306,00 |
| 27.11.2024 | 77,99 | 77,99 | 76,79 | 77,43 | -0,19% | 618,00 |
| 26.11.2024 | 77,95 | 77,95 | 76,97 | 77,58 | 0,35% | 763,00 |
| 25.11.2024 | 77,90 | 78,15 | 76,73 | 77,31 | 0,76% | 1.820,00 |
| 22.11.2024 | 75,76 | 76,80 | 75,76 | 76,73 | 1,64% | 472,00 |
| 21.11.2024 | 74,00 | 75,49 | 74,00 | 75,49 | 2,64% | 1.116,00 |
| 20.11.2024 | 74,32 | 74,62 | 73,50 | 73,55 | -0,42% | 664,00 |
| 19.11.2024 | 75,05 | 75,48 | 73,57 | 73,86 | 0,05% | 1.287,00 |
| 18.11.2024 | 74,68 | 75,25 | 73,82 | 73,82 | -0,43% | 2.072,00 |
| 15.11.2024 | 73,64 | 74,41 | 73,29 | 74,14 | 0,39% | 859,00 |
| 14.11.2024 | 73,78 | 74,74 | 73,61 | 73,85 | -0,32% | 1.008,00 |
| 13.11.2024 | 73,58 | 74,17 | 73,22 | 74,09 | 0,91% | 629,00 |
| 12.11.2024 | 74,30 | 74,30 | 73,42 | 73,42 | -0,77% | 191,00 |
| 11.11.2024 | 72,39 | 74,20 | 72,39 | 73,99 | 2,58% | 375,00 |
| 08.11.2024 | 72,71 | 72,71 | 71,71 | 72,13 | 0,24% | 150,00 |