94,580€
-0,06%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 95,20 | 95,32 | 94,04 | 94,29 | -0,38% | - |
| 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 |
| 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 | -0,37% | 72,00 |
| 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 |