76,215€
1,45%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,32 | 76,43 | 75,27 | 76,22 | 1,45% | - |
| 21.11.2024 | 74,12 | 75,26 | 73,63 | 75,13 | 2,14% | - |
| 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 |
| 07.11.2024 | 73,22 | 73,22 | 71,85 | 71,96 | -1,33% | 40,00 |
| 06.11.2024 | 73,56 | 74,52 | 72,37 | 72,93 | 5,30% | 3.486,00 |
| 05.11.2024 | 69,26 | 69,26 | 69,26 | 69,26 | 0,46% | 26,00 |
| 04.11.2024 | 68,71 | 69,01 | 68,18 | 68,94 | -1,27% | 361,00 |
| 01.11.2024 | 69,70 | 70,07 | 69,52 | 69,83 | 0,49% | 51,00 |
| 31.10.2024 | 69,48 | 69,49 | 69,48 | 69,49 | -2,06% | 179,00 |
| 30.10.2024 | 70,95 | 70,95 | 70,95 | 70,95 | 0,20% | 50,00 |
| 29.10.2024 | 70,97 | 70,97 | 70,80 | 70,81 | 0,67% | 413,00 |
| 28.10.2024 | 70,00 | 70,34 | 70,00 | 70,34 | -0,83% | 78,00 |
| 25.10.2024 | 70,93 | 70,93 | 70,93 | 70,93 | 0,33% | 100,00 |
| 24.10.2024 | 70,44 | 70,70 | 70,44 | 70,70 | -0,11% | 851,00 |
| 23.10.2024 | 70,43 | 70,78 | 70,43 | 70,78 | 1,26% | 261,00 |
| 22.10.2024 | 70,20 | 70,20 | 69,31 | 69,90 | -0,13% | 110,00 |
| 21.10.2024 | 69,95 | 70,28 | 69,88 | 69,99 | -1,35% | 73,00 |
| 18.10.2024 | 72,24 | 72,24 | 70,95 | 70,95 | -1,21% | 111,00 |
| 17.10.2024 | 71,46 | 71,82 | 71,41 | 71,82 | 0,59% | 1.255,00 |
| 16.10.2024 | 70,26 | 71,40 | 70,26 | 71,40 | 1,15% | 178,00 |
| 15.10.2024 | 70,72 | 70,72 | 69,77 | 70,59 | 1,48% | 111,00 |
| 14.10.2024 | 68,16 | 69,56 | 68,16 | 69,56 | 4,35% | 126,00 |
| 11.10.2024 | 68,11 | 69,28 | 66,66 | 66,66 | -1,93% | 557,00 |
| 10.10.2024 | 67,69 | 68,09 | 67,69 | 67,97 | 0,52% | 266,00 |
| 09.10.2024 | 67,00 | 67,62 | 67,00 | 67,62 | 1,44% | 81,00 |
| 08.10.2024 | 65,35 | 66,66 | 65,35 | 66,66 | 1,20% | 364,00 |
| 07.10.2024 | 65,72 | 66,00 | 65,21 | 65,87 | 0,66% | 253,00 |
| 04.10.2024 | 65,44 | 65,44 | 65,44 | 65,44 | 2,80% | 50,00 |
| 02.10.2024 | 63,66 | 63,66 | 63,66 | 63,66 | -1,32% | 1,00 |
| 01.10.2024 | 64,75 | 64,75 | 64,51 | 64,51 | 0,51% | 3,00 |
| 30.09.2024 | 63,71 | 64,18 | 63,71 | 64,18 | 0,28% | 270,00 |
| 27.09.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,05% | 55,00 |
| 24.09.2024 | 64,56 | 64,68 | 64,56 | 64,68 | -0,81% | 19,00 |
| 23.09.2024 | 64,78 | 65,52 | 64,78 | 65,21 | 1,68% | 38,00 |
| 20.09.2024 | 64,13 | 64,13 | 64,13 | 64,13 | -0,11% | 101,00 |
| 19.09.2024 | 64,68 | 64,99 | 64,20 | 64,20 | -0,25% | 1.033,00 |
| 18.09.2024 | 63,80 | 64,36 | 63,47 | 64,36 | 1,12% | 65,00 |
| 17.09.2024 | 63,18 | 63,65 | 62,55 | 63,65 | 0,47% | 367,00 |
| 16.09.2024 | 61,87 | 63,35 | 61,87 | 63,35 | 0,94% | 19,00 |
| 13.09.2024 | 62,08 | 62,76 | 62,08 | 62,76 | 1,23% | 39,00 |
| 12.09.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 2,68% | 67,00 |
| 11.09.2024 | 60,73 | 60,73 | 60,38 | 60,38 | 0,47% | 23,00 |
| 10.09.2024 | 60,29 | 60,29 | 60,10 | 60,10 | -1,68% | 85,00 |
| 09.09.2024 | 60,73 | 61,13 | 60,73 | 61,13 | 1,54% | 12,00 |
| 06.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,02% | 500,00 |
| 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 |