91,930€
2,09%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 90,50 | 91,88 | 90,21 | 91,77 | 1,90% | - |
| 20.11.2024 | 90,05 | 90,05 | 90,05 | 90,05 | -0,09% | 112,00 |
| 19.11.2024 | 90,89 | 91,11 | 89,30 | 90,14 | -0,70% | - |
| 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 | -1,07% | 181,00 |
| 13.11.2024 | 89,41 | 91,07 | 89,16 | 90,88 | 0,53% | - |
| 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 |
| 01.11.2024 | 85,79 | 86,20 | 85,79 | 86,20 | 0,37% | 39,00 |
| 31.10.2024 | 84,99 | 85,88 | 84,99 | 85,88 | 0,00% | 72,00 |
| 30.10.2024 | 85,76 | 86,79 | 85,32 | 85,88 | -0,37% | - |
| 29.10.2024 | 86,21 | 86,21 | 86,20 | 86,20 | 0,28% | 21,00 |
| 28.10.2024 | 83,73 | 85,96 | 83,73 | 85,96 | 0,87% | 131,00 |
| 25.10.2024 | 85,22 | 85,22 | 85,22 | 85,22 | 0,79% | 6,00 |
| 24.10.2024 | 84,55 | 84,55 | 84,55 | 84,55 | -0,18% | 1,00 |
| 23.10.2024 | 83,28 | 84,70 | 82,89 | 84,70 | 1,95% | 380,00 |
| 22.10.2024 | 83,01 | 83,08 | 83,01 | 83,08 | -1,56% | 28,00 |
| 21.10.2024 | 84,40 | 84,40 | 84,40 | 84,40 | -0,09% | 1,00 |
| 18.10.2024 | 85,43 | 85,48 | 84,48 | 84,48 | -1,31% | 1.030,00 |
| 16.10.2024 | 84,29 | 85,60 | 84,24 | 85,60 | 2,87% | 308,00 |
| 15.10.2024 | 83,66 | 83,66 | 83,21 | 83,21 | -0,35% | 73,00 |
| 14.10.2024 | 82,90 | 83,60 | 82,90 | 83,50 | 0,76% | 280,00 |
| 11.10.2024 | 81,94 | 82,87 | 81,94 | 82,87 | 1,81% | 120,00 |
| 09.10.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 1,62% | 10,00 |
| 08.10.2024 | 79,94 | 80,10 | 79,94 | 80,10 | 0,78% | 47,00 |
| 07.10.2024 | 79,36 | 79,87 | 79,36 | 79,48 | 2,13% | 342,00 |
| 03.10.2024 | 77,82 | 77,82 | 77,82 | 77,82 | -0,23% | 75,00 |
| 02.10.2024 | 78,46 | 78,76 | 78,00 | 78,00 | -0,70% | 87,00 |
| 01.10.2024 | 78,85 | 78,91 | 78,55 | 78,55 | 0,01% | 76,00 |
| 30.09.2024 | 79,15 | 79,15 | 78,51 | 78,54 | -1,33% | 176,00 |
| 26.09.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,39% | 233,00 |
| 25.09.2024 | 79,16 | 79,29 | 78,82 | 79,29 | -1,13% | 37,00 |
| 23.09.2024 | 79,38 | 80,20 | 79,38 | 80,20 | 0,43% | 16,00 |
| 20.09.2024 | 80,00 | 80,00 | 79,86 | 79,86 | -0,16% | 120,00 |
| 19.09.2024 | 79,99 | 79,99 | 79,99 | 79,99 | 3,13% | 144,00 |
| 17.09.2024 | 76,71 | 77,56 | 76,71 | 77,56 | 1,56% | 102,00 |
| 16.09.2024 | 75,08 | 76,37 | 74,81 | 76,37 | 1,23% | 81,00 |
| 13.09.2024 | 75,18 | 75,44 | 75,18 | 75,44 | 0,65% | 36,00 |
| 12.09.2024 | 74,95 | 74,95 | 74,95 | 74,95 | 0,69% | 15,00 |
| 11.09.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -1,12% | 27,00 |
| 10.09.2024 | 75,52 | 75,78 | 75,28 | 75,28 | -0,83% | 10,00 |
| 09.09.2024 | 75,82 | 76,03 | 75,57 | 75,91 | -1,59% | 426,00 |
| 05.09.2024 | 77,14 | 77,14 | 77,14 | 77,14 | -0,01% | 30,00 |
| 04.09.2024 | 77,88 | 77,88 | 77,15 | 77,15 | -2,14% | 27,00 |
| 02.09.2024 | 78,73 | 78,85 | 78,73 | 78,84 | 1,85% | 34,00 |
| 30.08.2024 | 77,81 | 77,81 | 77,41 | 77,41 | -0,69% | 31,00 |
| 29.08.2024 | 76,79 | 77,95 | 76,79 | 77,95 | 1,67% | 110,00 |
| 28.08.2024 | 76,67 | 76,67 | 76,67 | 76,67 | 1,15% | 105,00 |
| 26.08.2024 | 75,00 | 75,80 | 75,00 | 75,80 | 1,00% | 43,00 |
| 23.08.2024 | 74,54 | 75,05 | 74,54 | 75,05 | 3,63% | 11,00 |
| 21.08.2024 | 72,35 | 72,42 | 72,35 | 72,42 | -1,07% | 45,00 |
| 20.08.2024 | 73,36 | 73,36 | 73,20 | 73,20 | -0,15% | 41,00 |
| 19.08.2024 | 73,31 | 73,31 | 73,31 | 73,31 | -0,49% | 1,00 |
| 16.08.2024 | 72,91 | 73,67 | 72,91 | 73,67 | 0,23% | 135,00 |
| 15.08.2024 | 71,73 | 73,50 | 71,73 | 73,50 | 2,24% | 154,00 |
| 14.08.2024 | 71,89 | 71,89 | 71,89 | 71,89 | 0,93% | 200,00 |
| 13.08.2024 | 71,23 | 71,23 | 71,23 | 71,23 | -0,14% | 14,00 |
| 12.08.2024 | 71,85 | 71,85 | 71,33 | 71,33 | 0,08% | 58,00 |
| 09.08.2024 | 71,27 | 71,27 | 71,27 | 71,27 | -1,08% | 4,00 |
| 07.08.2024 | 71,18 | 72,81 | 71,18 | 72,05 | 1,48% | 219,00 |
| 06.08.2024 | 71,16 | 71,16 | 71,00 | 71,00 | -0,35% | 163,00 |
| 05.08.2024 | 71,50 | 71,50 | 70,68 | 71,25 | -3,82% | 140,00 |
| 02.08.2024 | 76,79 | 77,00 | 72,44 | 74,08 | -3,88% | 550,00 |
| 01.08.2024 | 78,75 | 79,03 | 77,07 | 77,07 | -2,08% | 152,00 |
| 29.07.2024 | 78,82 | 78,82 | 78,63 | 78,71 | 1,27% | 529,00 |
| 25.07.2024 | 76,31 | 77,72 | 76,31 | 77,72 | 0,56% | 60,00 |
| 23.07.2024 | 77,38 | 77,38 | 77,18 | 77,29 | -0,62% | 3,00 |
| 22.07.2024 | 77,77 | 77,77 | 77,77 | 77,77 | 0,06% | 130,00 |
| 19.07.2024 | 77,42 | 77,79 | 77,13 | 77,72 | -0,23% | 219,00 |
| 18.07.2024 | 78,17 | 79,00 | 77,90 | 77,90 | 0,03% | 400,00 |
| 17.07.2024 | 77,36 | 77,88 | 76,86 | 77,88 | 1,76% | 903,00 |
| 16.07.2024 | 72,34 | 76,53 | 72,00 | 76,53 | 5,37% | 243,00 |
| 15.07.2024 | 72,48 | 72,63 | 72,48 | 72,63 | 0,21% | 5,00 |
| 12.07.2024 | 72,48 | 72,48 | 72,48 | 72,48 | 4,36% | 20,00 |
| 11.07.2024 | 69,45 | 69,45 | 69,45 | 69,45 | 2,80% | 10,00 |
| 08.07.2024 | 68,13 | 68,13 | 67,10 | 67,56 | -1,07% | 4,00 |
| 05.07.2024 | 68,60 | 68,60 | 68,29 | 68,29 | -1,06% | 26,00 |
| 04.07.2024 | 68,57 | 69,02 | 68,57 | 69,02 | 0,63% | 31,00 |
| 03.07.2024 | 68,59 | 68,59 | 68,59 | 68,59 | 0,37% | 62,00 |
| 02.07.2024 | 68,22 | 68,34 | 68,22 | 68,34 | -0,26% | 51,00 |
| 01.07.2024 | 68,44 | 68,52 | 68,16 | 68,52 | 0,84% | 49,00 |
| 26.06.2024 | 67,96 | 67,96 | 67,84 | 67,95 | 0,06% | 263,00 |
| 25.06.2024 | 67,91 | 67,91 | 67,91 | 67,91 | 0,43% | 1,00 |
| 24.06.2024 | 67,62 | 67,62 | 67,62 | 67,62 | -0,21% | 4,00 |
| 20.06.2024 | 67,76 | 67,76 | 67,76 | 67,76 | 0,43% | 37,00 |
| 19.06.2024 | 67,47 | 67,47 | 67,47 | 67,47 | 0,67% | 3,00 |
| 18.06.2024 | 66,86 | 67,02 | 66,63 | 67,02 | 1,87% | 81,00 |
| 17.06.2024 | 66,45 | 66,45 | 65,79 | 65,79 | -0,81% | 6,00 |
| 14.06.2024 | 66,86 | 66,86 | 66,33 | 66,33 | -0,30% | 150,00 |
| 13.06.2024 | 66,83 | 66,83 | 66,53 | 66,53 | -0,49% | 12,00 |
| 12.06.2024 | 66,95 | 67,18 | 66,86 | 66,86 | 1,30% | 324,00 |
| 11.06.2024 | 67,67 | 67,77 | 66,00 | 66,00 | -4,99% | 432,00 |
| 10.06.2024 | 69,22 | 69,47 | 69,22 | 69,47 | 0,43% | 11,00 |
| 07.06.2024 | 68,59 | 69,22 | 68,54 | 69,17 | 1,04% | 20,00 |