75,100€
-8,91%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 75,31 | 75,75 | 75,31 | 75,45 | -8,49% | 68,00 |
| 02.04.2025 | 82,05 | 82,45 | 82,05 | 82,45 | 0,28% | 59,00 |
| 01.04.2025 | 82,03 | 82,22 | 81,69 | 82,22 | -0,96% | 184,00 |
| 31.03.2025 | 82,36 | 83,02 | 81,40 | 83,02 | -2,51% | 361,00 |
| 28.03.2025 | 85,16 | 85,16 | 85,16 | 85,16 | 0,88% | 12,00 |
| 27.03.2025 | 86,01 | 86,22 | 84,42 | 84,42 | -1,76% | 33,00 |
| 26.03.2025 | 85,87 | 86,12 | 85,87 | 85,93 | 0,41% | 213,00 |
| 25.03.2025 | 86,17 | 86,19 | 85,58 | 85,58 | -0,44% | 46,00 |
| 24.03.2025 | 84,37 | 85,96 | 84,37 | 85,96 | 3,65% | 147,00 |
| 21.03.2025 | 82,93 | 82,93 | 82,93 | 82,93 | -0,20% | 120,00 |
| 20.03.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 2,50% | 3,00 |
| 19.03.2025 | 81,07 | 81,07 | 81,07 | 81,07 | 0,96% | 1,00 |
| 18.03.2025 | 80,08 | 80,52 | 79,96 | 80,30 | -0,26% | 18,00 |
| 17.03.2025 | 79,62 | 80,51 | 79,24 | 80,51 | 3,02% | 81,00 |
| 13.03.2025 | 79,41 | 79,41 | 78,15 | 78,15 | -0,88% | 293,00 |
| 12.03.2025 | 78,59 | 79,13 | 77,36 | 78,84 | 0,14% | 734,00 |
| 11.03.2025 | 80,07 | 80,07 | 78,35 | 78,73 | -0,82% | 52,00 |
| 10.03.2025 | 82,13 | 82,13 | 79,38 | 79,38 | -4,05% | 71,00 |
| 07.03.2025 | 83,13 | 83,13 | 80,89 | 82,73 | -1,86% | 34,00 |
| 06.03.2025 | 85,39 | 85,39 | 84,30 | 84,30 | -2,37% | 35,00 |
| 05.03.2025 | 86,82 | 86,82 | 85,03 | 86,35 | -0,75% | 153,00 |
| 04.03.2025 | 92,16 | 92,16 | 87,00 | 87,00 | -9,27% | 273,00 |
| 03.03.2025 | 95,57 | 95,89 | 95,09 | 95,89 | 1,70% | 106,00 |
| 28.02.2025 | 94,08 | 94,29 | 94,08 | 94,29 | 1,52% | 87,00 |
| 27.02.2025 | 92,88 | 92,88 | 92,88 | 92,88 | -0,29% | 2,00 |
| 26.02.2025 | 92,61 | 93,15 | 92,61 | 93,15 | 1,16% | 190,00 |
| 25.02.2025 | 94,14 | 94,14 | 92,08 | 92,08 | -3,52% | 65,00 |
| 24.02.2025 | 94,59 | 95,44 | 94,07 | 95,44 | 0,03% | 5,00 |
| 21.02.2025 | 94,76 | 95,41 | 94,76 | 95,41 | 0,81% | 84,00 |
| 20.02.2025 | 95,59 | 95,59 | 94,64 | 94,64 | -1,57% | 123,00 |
| 19.02.2025 | 96,51 | 96,60 | 96,04 | 96,15 | 0,99% | 105,00 |
| 18.02.2025 | 95,57 | 95,57 | 94,99 | 95,21 | -0,12% | 101,00 |
| 17.02.2025 | 94,40 | 95,32 | 94,40 | 95,32 | -0,01% | 303,00 |
| 14.02.2025 | 94,41 | 95,33 | 94,41 | 95,33 | 1,62% | 14,00 |
| 13.02.2025 | 94,30 | 94,30 | 93,81 | 93,81 | -1,42% | 185,00 |
| 12.02.2025 | 95,16 | 95,16 | 95,16 | 95,16 | -0,79% | 26,00 |
| 10.02.2025 | 96,82 | 97,03 | 95,92 | 95,92 | -0,29% | 117,00 |
| 07.02.2025 | 96,02 | 96,26 | 95,74 | 96,20 | 0,47% | 228,00 |
| 06.02.2025 | 95,75 | 95,75 | 95,75 | 95,75 | 1,46% | 25,00 |
| 05.02.2025 | 94,43 | 95,49 | 94,37 | 94,37 | -0,18% | 165,00 |
| 04.02.2025 | 94,96 | 94,96 | 94,54 | 94,54 | -0,99% | 2,00 |
| 03.02.2025 | 98,04 | 98,58 | 95,49 | 95,49 | -3,30% | 121,00 |
| 31.01.2025 | 98,88 | 98,88 | 98,75 | 98,75 | 0,55% | 110,00 |
| 30.01.2025 | 97,05 | 98,21 | 97,05 | 98,21 | 0,30% | 281,00 |
| 29.01.2025 | 96,04 | 98,23 | 96,04 | 97,92 | 2,21% | 144,00 |
| 28.01.2025 | 95,79 | 95,80 | 95,79 | 95,80 | 1,03% | 122,00 |
| 27.01.2025 | 93,44 | 94,93 | 93,44 | 94,82 | 1,75% | 218,00 |
| 24.01.2025 | 92,75 | 93,19 | 92,66 | 93,19 | 0,09% | 7,00 |
| 23.01.2025 | 93,53 | 93,67 | 93,11 | 93,11 | -1,68% | 38,00 |
| 22.01.2025 | 95,06 | 95,20 | 94,70 | 94,70 | 0,06% | 360,00 |
| 21.01.2025 | 94,43 | 94,64 | 94,43 | 94,64 | 0,36% | 61,00 |
| 20.01.2025 | 94,92 | 94,92 | 94,30 | 94,30 | -1,10% | 127,00 |
| 17.01.2025 | 98,30 | 98,30 | 93,11 | 95,35 | -1,46% | 133,00 |
| 16.01.2025 | 96,73 | 97,13 | 96,58 | 96,76 | 1,59% | 62,00 |
| 15.01.2025 | 92,93 | 95,63 | 92,93 | 95,25 | 3,16% | 92,00 |
| 14.01.2025 | 92,33 | 92,33 | 92,33 | 92,33 | 0,91% | 304,00 |
| 13.01.2025 | 91,53 | 91,53 | 91,50 | 91,50 | -0,38% | 45,00 |
| 10.01.2025 | 95,11 | 95,11 | 91,85 | 91,85 | -3,30% | 35,00 |
| 09.01.2025 | 94,98 | 94,98 | 94,98 | 94,98 | 0,29% | 1,00 |
| 08.01.2025 | 94,71 | 94,71 | 94,71 | 94,71 | -0,85% | 82,00 |
| 07.01.2025 | 94,73 | 95,52 | 94,73 | 95,52 | 0,14% | 5,00 |
| 06.01.2025 | 94,68 | 95,39 | 93,84 | 95,39 | 1,41% | 172,00 |
| 03.01.2025 | 95,24 | 95,24 | 94,06 | 94,06 | -2,34% | 44,00 |
| 02.01.2025 | 93,90 | 96,31 | 93,90 | 96,31 | 2,46% | 139,00 |
| 30.12.2024 | 94,10 | 94,46 | 94,00 | 94,00 | -0,33% | 34,00 |
| 27.12.2024 | 95,44 | 95,44 | 94,31 | 94,31 | 0,08% | 45,00 |
| 23.12.2024 | 94,15 | 94,70 | 94,15 | 94,23 | 0,59% | 78,00 |
| 20.12.2024 | 91,66 | 93,68 | 91,49 | 93,68 | 1,18% | 144,00 |
| 19.12.2024 | 91,68 | 92,59 | 91,68 | 92,59 | 0,76% | 182,00 |
| 18.12.2024 | 94,15 | 94,15 | 91,89 | 91,89 | -2,17% | 37,00 |
| 17.12.2024 | 95,85 | 96,08 | 93,93 | 93,93 | -2,25% | 227,00 |
| 16.12.2024 | 95,87 | 96,09 | 95,45 | 96,09 | 0,55% | 75,00 |
| 13.12.2024 | 96,49 | 96,49 | 95,56 | 95,56 | -0,04% | 71,00 |
| 12.12.2024 | 94,57 | 95,60 | 94,57 | 95,60 | 0,15% | 14,00 |
| 11.12.2024 | 95,00 | 95,59 | 95,00 | 95,46 | 1,50% | 214,00 |
| 10.12.2024 | 94,05 | 94,05 | 94,05 | 94,05 | 0,47% | 1,00 |
| 09.12.2024 | 93,46 | 96,00 | 93,44 | 93,61 | 0,96% | 115,00 |
| 06.12.2024 | 92,91 | 92,91 | 92,72 | 92,72 | -1,81% | 39,00 |
| 05.12.2024 | 92,27 | 94,43 | 92,26 | 94,43 | 2,78% | 209,00 |
| 04.12.2024 | 92,50 | 92,50 | 91,88 | 91,88 | -1,96% | 34,00 |
| 03.12.2024 | 93,31 | 94,41 | 93,31 | 93,72 | -0,65% | 997,00 |
| 02.12.2024 | 93,80 | 94,33 | 93,77 | 94,33 | 0,37% | 11,00 |
| 29.11.2024 | 94,04 | 94,04 | 93,98 | 93,98 | -0,03% | 27,00 |
| 28.11.2024 | 93,93 | 94,01 | 93,93 | 94,01 | 0,90% | 33,00 |
| 27.11.2024 | 93,70 | 93,70 | 93,17 | 93,17 | -1,18% | 55,00 |
| 26.11.2024 | 94,02 | 94,34 | 93,86 | 94,28 | 0,15% | 334,00 |
| 25.11.2024 | 93,89 | 94,14 | 93,33 | 94,14 | 2,12% | 22,00 |
| 22.11.2024 | 92,19 | 92,19 | 92,19 | 92,19 | 0,95% | 70,00 |
| 21.11.2024 | 90,58 | 91,32 | 90,58 | 91,32 | 1,41% | 45,00 |
| 20.11.2024 | 90,05 | 90,05 | 90,05 | 90,05 | -0,79% | 112,00 |
| 18.11.2024 | 90,20 | 90,77 | 90,20 | 90,77 | 0,53% | 118,00 |
| 15.11.2024 | 92,00 | 92,00 | 89,00 | 90,29 | 0,42% | 94,00 |
| 14.11.2024 | 90,53 | 91,80 | 89,91 | 89,91 | -0,54% | 181,00 |
| 12.11.2024 | 90,55 | 91,30 | 90,40 | 90,40 | -0,26% | 341,00 |
| 11.11.2024 | 90,65 | 90,72 | 90,64 | 90,64 | 2,20% | 166,00 |
| 08.11.2024 | 87,91 | 88,69 | 87,86 | 88,69 | -0,02% | 139,00 |
| 07.11.2024 | 90,32 | 90,32 | 88,65 | 88,71 | -1,41% | 63,00 |
| 06.11.2024 | 87,91 | 92,32 | 87,91 | 89,98 | 6,12% | 950,00 |
| 05.11.2024 | 85,02 | 85,02 | 84,79 | 84,79 | -0,63% | 66,00 |
| 04.11.2024 | 84,89 | 85,33 | 84,89 | 85,33 | -1,01% | 96,00 |