96,195€
1,98%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 94,26 | 96,27 | 94,15 | 96,27 | 2,06% | 119,00 |
| 24.07.2025 | 93,69 | 94,60 | 93,69 | 94,33 | 0,96% | 126,00 |
| 23.07.2025 | 93,98 | 93,98 | 93,43 | 93,43 | 0,40% | 370,00 |
| 21.07.2025 | 93,63 | 93,63 | 93,06 | 93,06 | 0,12% | 51,00 |
| 18.07.2025 | 92,50 | 92,95 | 92,11 | 92,95 | 1,19% | 117,00 |
| 17.07.2025 | 90,64 | 91,86 | 90,64 | 91,86 | 2,72% | 230,00 |
| 16.07.2025 | 87,85 | 89,43 | 87,85 | 89,43 | 0,79% | 527,00 |
| 15.07.2025 | 94,67 | 94,67 | 88,53 | 88,73 | -5,75% | 80,00 |
| 14.07.2025 | 93,25 | 94,14 | 93,25 | 94,14 | 1,02% | 22,00 |
| 11.07.2025 | 93,87 | 93,95 | 92,75 | 93,19 | -1,02% | 329,00 |
| 10.07.2025 | 93,41 | 94,15 | 93,41 | 94,15 | 0,52% | 3,00 |
| 09.07.2025 | 93,12 | 93,66 | 93,12 | 93,66 | 0,72% | 6,00 |
| 08.07.2025 | 93,25 | 93,25 | 92,99 | 92,99 | -1,01% | 7,00 |
| 07.07.2025 | 93,64 | 94,53 | 93,56 | 93,94 | 0,60% | 58,00 |
| 04.07.2025 | 93,60 | 93,60 | 93,08 | 93,38 | -0,79% | 66,00 |
| 03.07.2025 | 93,10 | 94,13 | 92,71 | 94,12 | 1,29% | 185,00 |
| 02.07.2025 | 90,95 | 92,92 | 90,95 | 92,92 | 3,24% | 218,00 |
| 01.07.2025 | 89,72 | 90,00 | 89,46 | 90,00 | -0,42% | 231,00 |
| 30.06.2025 | 90,66 | 90,93 | 90,38 | 90,38 | 0,39% | 830,00 |
| 27.06.2025 | 90,03 | 90,03 | 90,03 | 90,03 | -0,48% | 16,00 |
| 26.06.2025 | 89,24 | 90,46 | 89,24 | 90,46 | 1,06% | 27,00 |
| 25.06.2025 | 88,99 | 89,51 | 87,82 | 89,51 | 0,35% | 128,00 |
| 24.06.2025 | 88,10 | 89,20 | 88,10 | 89,20 | 2,56% | 27,00 |
| 23.06.2025 | 86,09 | 86,97 | 86,09 | 86,97 | 1,19% | 20,00 |
| 20.06.2025 | 85,80 | 86,15 | 85,80 | 85,95 | -0,23% | 20,00 |
| 19.06.2025 | 86,42 | 86,42 | 86,15 | 86,15 | -0,31% | 29,00 |
| 18.06.2025 | 86,42 | 86,42 | 86,42 | 86,42 | 3,53% | 3,00 |
| 17.06.2025 | 83,47 | 83,47 | 83,47 | 83,47 | -1,41% | 2,00 |
| 16.06.2025 | 83,63 | 84,66 | 83,50 | 84,66 | 1,15% | 20,00 |
| 13.06.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -1,53% | 9,00 |
| 11.06.2025 | 85,00 | 85,00 | 85,00 | 85,00 | -1,45% | 7,00 |
| 09.06.2025 | 86,54 | 86,89 | 86,25 | 86,25 | -0,02% | 102,00 |
| 06.06.2025 | 84,43 | 86,27 | 84,43 | 86,27 | 2,70% | 52,00 |
| 05.06.2025 | 84,42 | 84,42 | 84,00 | 84,00 | -1,07% | 76,00 |
| 04.06.2025 | 84,91 | 84,91 | 84,91 | 84,91 | 1,60% | 188,00 |
| 03.06.2025 | 83,76 | 83,76 | 83,57 | 83,57 | -0,07% | 3,00 |
| 02.06.2025 | 84,00 | 84,10 | 83,63 | 83,63 | -1,37% | 19,00 |
| 30.05.2025 | 84,79 | 84,79 | 84,79 | 84,79 | -2,38% | 80,00 |
| 29.05.2025 | 87,28 | 87,28 | 86,86 | 86,86 | -0,53% | 56,00 |
| 28.05.2025 | 86,04 | 87,32 | 86,04 | 87,32 | 1,66% | 479,00 |
| 27.05.2025 | 85,11 | 85,89 | 85,11 | 85,89 | 0,20% | 39,00 |
| 26.05.2025 | 85,72 | 85,72 | 85,72 | 85,72 | 1,71% | 12,00 |
| 23.05.2025 | 85,27 | 85,27 | 84,28 | 84,28 | -1,27% | 4,00 |
| 22.05.2025 | 84,24 | 85,36 | 84,24 | 85,36 | -1,81% | 53,00 |
| 20.05.2025 | 86,93 | 86,93 | 86,93 | 86,93 | 0,66% | 2,00 |
| 19.05.2025 | 86,73 | 86,73 | 85,83 | 86,36 | -2,04% | 156,00 |
| 15.05.2025 | 87,03 | 88,16 | 87,03 | 88,16 | 1,34% | 346,00 |
| 14.05.2025 | 87,21 | 87,21 | 86,99 | 86,99 | -0,57% | 31,00 |
| 13.05.2025 | 86,30 | 87,49 | 86,30 | 87,49 | 0,14% | 17,00 |
| 12.05.2025 | 86,61 | 87,37 | 86,61 | 87,37 | 4,57% | 18,00 |
| 09.05.2025 | 83,55 | 83,55 | 83,55 | 83,55 | -0,61% | 44,00 |
| 08.05.2025 | 81,58 | 84,06 | 81,58 | 84,06 | 4,53% | 101,00 |
| 07.05.2025 | 80,49 | 80,78 | 80,42 | 80,42 | 0,65% | 7,00 |
| 06.05.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 0,29% | 10,00 |
| 05.05.2025 | 79,24 | 79,67 | 79,24 | 79,67 | -0,57% | 73,00 |
| 02.05.2025 | 78,41 | 80,26 | 78,41 | 80,13 | 5,30% | 791,00 |
| 30.04.2025 | 75,89 | 76,10 | 75,89 | 76,10 | -1,45% | 39,00 |
| 29.04.2025 | 77,26 | 77,26 | 77,22 | 77,22 | 1,02% | 29,00 |
| 28.04.2025 | 76,38 | 77,93 | 76,38 | 76,44 | -0,73% | 43,00 |
| 25.04.2025 | 76,82 | 77,18 | 76,82 | 77,00 | 3,08% | 162,00 |
| 24.04.2025 | 75,38 | 75,38 | 74,70 | 74,70 | -3,21% | 2,00 |
| 23.04.2025 | 74,57 | 77,18 | 74,57 | 77,18 | 9,96% | 517,00 |
| 22.04.2025 | 70,19 | 70,19 | 70,19 | 70,19 | -3,35% | 40,00 |
| 17.04.2025 | 70,65 | 72,62 | 69,19 | 72,62 | 4,79% | 55,00 |
| 16.04.2025 | 70,96 | 70,96 | 69,30 | 69,30 | -4,72% | 170,00 |
| 15.04.2025 | 71,69 | 72,96 | 71,69 | 72,73 | 1,82% | 47,00 |
| 14.04.2025 | 70,32 | 71,43 | 70,32 | 71,43 | 4,75% | 37,00 |
| 11.04.2025 | 69,91 | 69,91 | 68,19 | 68,19 | -1,03% | 2,00 |
| 10.04.2025 | 73,58 | 73,58 | 68,90 | 68,90 | 2,56% | 100,00 |
| 09.04.2025 | 66,68 | 68,10 | 66,68 | 67,18 | -3,41% | 588,00 |
| 08.04.2025 | 70,75 | 73,06 | 69,55 | 69,55 | 0,00% | 190,00 |
| 07.04.2025 | 67,20 | 70,24 | 65,38 | 69,55 | -1,04% | 656,00 |
| 04.04.2025 | 74,43 | 74,86 | 69,38 | 70,28 | -6,85% | 926,00 |
| 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 |