79,230€
2,32%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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 |
| 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 |