80,075€
0,82%
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 |
|---|---|---|---|---|---|---|
| 10.07.2025 | 78,94 | 80,01 | 78,92 | 80,01 | 0,74% | - |
| 09.07.2025 | 79,45 | 80,01 | 79,03 | 79,42 | 0,27% | 311,00 |
| 08.07.2025 | 78,93 | 79,95 | 78,93 | 79,21 | -0,39% | 875,00 |
| 07.07.2025 | 77,89 | 79,77 | 77,89 | 79,52 | 2,41% | 183,00 |
| 04.07.2025 | 77,99 | 78,02 | 77,65 | 77,65 | -1,43% | 19,00 |
| 03.07.2025 | 78,51 | 78,82 | 78,46 | 78,78 | 1,22% | 337,00 |
| 02.07.2025 | 76,88 | 78,16 | 76,88 | 77,83 | 1,06% | 112,00 |
| 01.07.2025 | 77,58 | 77,62 | 76,52 | 77,01 | -0,05% | 141,00 |
| 30.06.2025 | 78,86 | 78,86 | 77,05 | 77,05 | 0,90% | 328,00 |
| 27.06.2025 | 76,36 | 76,36 | 76,36 | 76,36 | -0,82% | 101,00 |
| 26.06.2025 | 77,02 | 77,02 | 76,99 | 76,99 | -1,91% | 60,00 |
| 25.06.2025 | 78,49 | 78,49 | 78,49 | 78,49 | -0,06% | 50,00 |
| 24.06.2025 | 77,72 | 78,54 | 77,72 | 78,54 | 2,52% | 364,00 |
| 23.06.2025 | 79,02 | 80,02 | 76,61 | 76,61 | -3,88% | 338,00 |
| 20.06.2025 | 79,99 | 80,33 | 79,63 | 79,70 | 1,55% | 364,00 |
| 19.06.2025 | 78,48 | 78,48 | 78,48 | 78,48 | -1,63% | 4,00 |
| 18.06.2025 | 79,78 | 79,78 | 79,78 | 79,78 | 2,27% | 150,00 |
| 17.06.2025 | 77,43 | 78,29 | 77,01 | 78,01 | -0,23% | 81,00 |
| 16.06.2025 | 77,44 | 78,19 | 77,21 | 78,19 | 4,09% | 11,00 |
| 13.06.2025 | 75,42 | 75,42 | 75,12 | 75,12 | -2,29% | 65,00 |
| 12.06.2025 | 77,78 | 77,78 | 76,88 | 76,88 | -1,49% | 11,00 |
| 11.06.2025 | 78,21 | 78,21 | 78,04 | 78,04 | -1,37% | 114,00 |
| 10.06.2025 | 78,85 | 79,12 | 78,67 | 79,12 | 0,32% | 28,00 |
| 09.06.2025 | 79,36 | 79,96 | 78,87 | 78,87 | 0,09% | 216,00 |
| 06.06.2025 | 77,91 | 79,10 | 77,62 | 78,80 | 1,77% | - |
| 05.06.2025 | 77,14 | 77,43 | 76,62 | 77,43 | -0,32% | 349,00 |
| 04.06.2025 | 78,19 | 78,20 | 77,68 | 77,68 | -1,71% | 73,00 |
| 03.06.2025 | 77,13 | 79,03 | 77,13 | 79,03 | 2,34% | 92,00 |
| 02.06.2025 | 77,33 | 77,46 | 77,22 | 77,22 | -1,19% | 7,00 |
| 30.05.2025 | 78,15 | 78,15 | 78,15 | 78,15 | -1,76% | 13,00 |
| 29.05.2025 | 79,55 | 79,55 | 79,55 | 79,55 | 1,12% | 30,00 |
| 28.05.2025 | 79,99 | 79,99 | 78,49 | 78,67 | -0,16% | 368,00 |
| 27.05.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,48% | 1,00 |
| 26.05.2025 | 78,74 | 79,21 | 78,74 | 79,18 | 0,97% | 52,00 |
| 23.05.2025 | 79,30 | 79,30 | 78,14 | 78,42 | -0,73% | 49,00 |
| 22.05.2025 | 78,95 | 79,05 | 78,44 | 79,00 | 0,24% | 129,00 |
| 21.05.2025 | 78,51 | 78,81 | 78,51 | 78,81 | -1,45% | 39,00 |
| 20.05.2025 | 80,45 | 80,45 | 79,78 | 79,97 | 0,40% | 66,00 |
| 19.05.2025 | 79,12 | 80,01 | 79,12 | 79,65 | -1,82% | 139,00 |
| 16.05.2025 | 80,46 | 81,16 | 80,46 | 81,13 | 1,41% | 97,00 |
| 15.05.2025 | 78,18 | 80,00 | 77,72 | 80,00 | 1,91% | 358,00 |
| 14.05.2025 | 78,15 | 78,50 | 78,15 | 78,50 | -0,72% | 21,00 |
| 13.05.2025 | 77,80 | 79,07 | 77,20 | 79,07 | -0,30% | 700,00 |
| 12.05.2025 | 79,14 | 80,79 | 79,14 | 79,31 | 3,38% | 328,00 |
| 09.05.2025 | 76,72 | 76,72 | 76,72 | 76,72 | 2,42% | 35,00 |
| 08.05.2025 | 75,12 | 75,32 | 74,91 | 74,91 | 1,23% | 325,00 |
| 07.05.2025 | 73,88 | 74,00 | 73,49 | 74,00 | 1,44% | 410,00 |
| 06.05.2025 | 72,27 | 73,66 | 71,51 | 72,95 | 0,07% | 425,00 |
| 05.05.2025 | 72,20 | 72,90 | 71,59 | 72,90 | 0,51% | 639,00 |
| 02.05.2025 | 71,65 | 73,41 | 71,17 | 72,53 | 3,39% | 451,00 |
| 30.04.2025 | 70,13 | 70,66 | 68,31 | 70,16 | 1,60% | - |
| 29.04.2025 | 69,04 | 69,76 | 69,04 | 69,05 | -0,48% | 35,00 |
| 28.04.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 1,37% | 150,00 |
| 25.04.2025 | 68,44 | 68,44 | 68,44 | 68,44 | 1,42% | 30,00 |
| 24.04.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -1,86% | 1,00 |
| 23.04.2025 | 67,83 | 69,33 | 67,51 | 68,76 | 4,18% | 381,00 |
| 22.04.2025 | 63,30 | 66,00 | 63,30 | 66,00 | -2,00% | 388,00 |
| 17.04.2025 | 67,00 | 68,89 | 65,57 | 67,35 | -0,87% | 496,00 |
| 16.04.2025 | 67,91 | 67,94 | 67,89 | 67,94 | -2,20% | 8,00 |
| 15.04.2025 | 68,91 | 69,47 | 67,73 | 69,47 | 1,48% | 178,00 |
| 14.04.2025 | 69,12 | 69,64 | 68,46 | 68,46 | -0,57% | 155,00 |
| 11.04.2025 | 67,87 | 68,93 | 64,90 | 68,85 | 0,54% | 1.175,00 |
| 10.04.2025 | 72,59 | 72,59 | 67,00 | 68,48 | -3,87% | 287,00 |
| 09.04.2025 | 64,84 | 71,59 | 64,84 | 71,24 | 7,61% | 286,00 |
| 08.04.2025 | 68,79 | 70,68 | 66,20 | 66,20 | -2,04% | 546,00 |
| 07.04.2025 | 63,40 | 68,30 | 61,44 | 67,58 | -0,32% | 968,00 |
| 04.04.2025 | 71,08 | 71,60 | 67,19 | 67,80 | -5,77% | 2.706,00 |
| 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 |