14,820$
-1,00%
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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 152,43 | 152,68 | 148,36 | 150,14 | -1,81% | 3.548.908,00 |
| 07.07.2026 | 150,15 | 153,22 | 150,04 | 152,91 | 1,97% | 3.812.403,00 |
| 06.07.2026 | 147,48 | 149,98 | 146,90 | 149,96 | 2,28% | 3.980.437,00 |
| 02.07.2026 | 147,41 | 148,00 | 145,16 | 146,62 | 0,41% | 2.622.878,00 |
| 01.07.2026 | 144,75 | 147,45 | 144,19 | 146,02 | 0,98% | 2.899.253,00 |
| 30.06.2026 | 144,57 | 145,85 | 143,50 | 144,61 | 0,56% | 3.966.227,00 |
| 29.06.2026 | 144,49 | 146,26 | 143,50 | 143,80 | 0,17% | 2.536.487,00 |
| 26.06.2026 | 146,25 | 146,25 | 141,78 | 143,56 | -1,29% | 15.860.556,00 |
| 25.06.2026 | 145,70 | 148,05 | 144,37 | 145,43 | 1,30% | 2.757.147,00 |
| 24.06.2026 | 146,62 | 147,84 | 143,51 | 143,56 | -2,53% | 4.603.534,00 |
| 23.06.2026 | 146,72 | 148,50 | 145,30 | 147,29 | 0,58% | 4.830.814,00 |
| 22.06.2026 | 145,03 | 146,57 | 144,66 | 146,44 | 1,96% | 3.822.449,00 |
| 18.06.2026 | 147,66 | 148,13 | 142,68 | 143,63 | -1,67% | 7.107.013,00 |
| 17.06.2026 | 144,57 | 146,74 | 144,11 | 146,07 | 1,12% | 3.213.171,00 |
| 16.06.2026 | 143,97 | 145,25 | 142,05 | 144,45 | 1,37% | 3.118.776,00 |
| 15.06.2026 | 146,00 | 146,45 | 142,35 | 142,50 | -1,03% | 2.521.202,00 |
| 12.06.2026 | 143,63 | 145,02 | 142,65 | 143,98 | 1,33% | 2.347.563,00 |
| 11.06.2026 | 140,11 | 143,30 | 140,07 | 142,09 | 1,67% | 3.146.750,00 |
| 10.06.2026 | 143,22 | 144,00 | 139,68 | 139,75 | -2,44% | 3.787.693,00 |
| 09.06.2026 | 143,10 | 143,97 | 140,76 | 143,25 | 1,04% | 3.498.475,00 |
| 08.06.2026 | 142,99 | 144,04 | 141,74 | 141,78 | -0,43% | 3.197.591,00 |
| 05.06.2026 | 144,14 | 144,84 | 142,09 | 142,39 | -1,13% | 2.996.317,00 |
| 04.06.2026 | 141,01 | 144,98 | 140,31 | 144,02 | 2,45% | 3.626.928,00 |
| 03.06.2026 | 140,77 | 141,72 | 138,56 | 140,57 | -0,50% | 3.519.645,00 |
| 02.06.2026 | 142,03 | 143,95 | 140,23 | 141,28 | -0,92% | 3.821.439,00 |
| 01.06.2026 | 138,60 | 143,25 | 137,50 | 142,59 | 2,27% | 3.270.121,00 |
| 29.05.2026 | 141,12 | 141,19 | 138,88 | 139,43 | -0,80% | 6.552.563,00 |
| 28.05.2026 | 139,25 | 141,11 | 138,01 | 140,56 | 0,59% | 3.004.738,00 |
| 27.05.2026 | 140,76 | 141,00 | 138,13 | 139,74 | -0,93% | 4.052.084,00 |
| 26.05.2026 | 139,57 | 141,65 | 139,48 | 141,05 | 1,37% | 3.982.011,00 |
| 22.05.2026 | 139,59 | 140,78 | 139,11 | 139,15 | 0,12% | 3.574.021,00 |
| 21.05.2026 | 136,46 | 139,57 | 135,22 | 138,98 | 1.262,55% | 3.011.320,00 |
| 06.02.2026 | 10,35 | 10,35 | 10,19 | 10,20 | -0,29% | 79.132,00 |
| 05.02.2026 | 10,13 | 10,26 | 10,13 | 10,23 | -0,20% | 165.856,00 |
| 04.02.2026 | 10,32 | 10,36 | 10,17 | 10,25 | 0,29% | 44.077,00 |
| 03.02.2026 | 10,18 | 10,28 | 10,14 | 10,22 | 0,10% | 102.568,00 |
| 02.02.2026 | 10,25 | 10,25 | 10,17 | 10,21 | -0,20% | 55.847,00 |
| 30.01.2026 | 10,13 | 10,24 | 10,13 | 10,23 | 0,59% | 44.190,00 |
| 29.01.2026 | 10,16 | 10,20 | 10,15 | 10,17 | 0,00% | 40.226,00 |
| 28.01.2026 | 10,10 | 10,19 | 10,10 | 10,17 | 0,69% | 33.270,00 |
| 27.01.2026 | 10,10 | 10,14 | 10,10 | 10,10 | -0,10% | 49.973,00 |
| 26.01.2026 | 10,15 | 10,15 | 10,10 | 10,11 | -0,30% | 49.947,00 |
| 23.01.2026 | 10,16 | 10,20 | 10,13 | 10,14 | 0,17% | 52.024,00 |
| 22.01.2026 | 10,16 | 10,20 | 10,10 | 10,12 | -0,46% | 46.254,00 |
| 21.01.2026 | 10,17 | 10,23 | 10,15 | 10,17 | 0,00% | 43.612,00 |
| 20.01.2026 | 10,19 | 10,25 | 10,15 | 10,17 | -0,78% | 78.997,00 |
| 16.01.2026 | 10,25 | 10,27 | 10,20 | 10,25 | 0,20% | 34.753,00 |
| 15.01.2026 | 10,27 | 10,30 | 10,23 | 10,23 | -0,29% | 25.603,00 |
| 14.01.2026 | 10,29 | 10,31 | 10,24 | 10,26 | -0,10% | 29.243,00 |
| 13.01.2026 | 10,21 | 10,28 | 10,21 | 10,27 | 0,59% | 36.229,00 |
| 12.01.2026 | 10,31 | 10,37 | 10,17 | 10,21 | -0,97% | 59.146,00 |
| 09.01.2026 | 10,35 | 10,37 | 10,25 | 10,31 | -0,10% | 43.521,00 |
| 08.01.2026 | 10,31 | 10,33 | 10,23 | 10,32 | 0,29% | 40.256,00 |
| 07.01.2026 | 10,14 | 10,29 | 10,14 | 10,29 | 1,53% | 99.520,00 |
| 06.01.2026 | 10,10 | 10,16 | 10,10 | 10,14 | -0,05% | 37.935,00 |
| 05.01.2026 | 10,15 | 10,20 | 10,10 | 10,14 | 0,00% | 24.794,00 |
| 02.01.2026 | 10,20 | 10,20 | 10,09 | 10,14 | 0,00% | 35.035,00 |
| 31.12.2025 | 10,15 | 10,19 | 10,11 | 10,14 | 0,10% | 48.031,00 |
| 30.12.2025 | 10,05 | 10,15 | 10,05 | 10,13 | 0,40% | 170.275,00 |
| 29.12.2025 | 10,08 | 10,16 | 10,08 | 10,09 | 0,20% | 79.867,00 |
| 26.12.2025 | 10,12 | 10,12 | 10,05 | 10,07 | 0,00% | 66.942,00 |
| 24.12.2025 | 10,05 | 10,11 | 10,05 | 10,07 | -0,20% | 59.717,00 |
| 23.12.2025 | 10,13 | 10,14 | 10,07 | 10,09 | -0,30% | 142.248,00 |
| 22.12.2025 | 10,14 | 10,19 | 10,08 | 10,12 | -0,59% | 167.589,00 |
| 19.12.2025 | 10,19 | 10,22 | 10,16 | 10,18 | -0,49% | 80.629,00 |
| 18.12.2025 | 10,23 | 10,23 | 10,16 | 10,23 | 0,59% | 134.672,00 |
| 17.12.2025 | 10,15 | 10,18 | 10,10 | 10,17 | 0,39% | 116.895,00 |
| 16.12.2025 | 10,13 | 10,17 | 10,13 | 10,13 | -0,30% | 162.104,00 |
| 15.12.2025 | 10,16 | 10,22 | 10,16 | 10,16 | 0,10% | 78.575,00 |
| 12.12.2025 | 10,13 | 10,19 | 10,13 | 10,15 | -0,49% | 71.991,00 |
| 11.12.2025 | 10,21 | 10,27 | 10,20 | 10,20 | -0,20% | 41.059,00 |
| 10.12.2025 | 10,22 | 10,27 | 10,20 | 10,22 | -0,20% | 69.817,00 |
| 09.12.2025 | 10,23 | 10,25 | 10,20 | 10,24 | 0,00% | 44.805,00 |
| 08.12.2025 | 10,20 | 10,29 | 10,18 | 10,24 | 0,00% | 85.527,00 |
| 05.12.2025 | 10,21 | 10,24 | 10,17 | 10,24 | 0,29% | 74.085,00 |
| 04.12.2025 | 10,21 | 10,24 | 10,16 | 10,21 | -0,29% | 80.654,00 |
| 03.12.2025 | 10,17 | 10,24 | 10,13 | 10,24 | 0,59% | 86.111,00 |
| 02.12.2025 | 10,16 | 10,20 | 10,15 | 10,18 | 0,20% | 86.024,00 |
| 01.12.2025 | 10,18 | 10,24 | 10,15 | 10,16 | -0,68% | 56.014,00 |
| 28.11.2025 | 10,27 | 10,27 | 10,18 | 10,23 | 0,20% | 35.389,00 |
| 26.11.2025 | 10,24 | 10,30 | 10,21 | 10,21 | -0,87% | 43.718,00 |
| 25.11.2025 | 10,18 | 10,30 | 10,17 | 10,30 | 1,38% | 123.659,00 |
| 24.11.2025 | 10,13 | 10,18 | 10,13 | 10,16 | 0,59% | 47.260,00 |
| 21.11.2025 | 10,06 | 10,12 | 10,06 | 10,10 | 0,10% | 60.907,00 |
| 20.11.2025 | 10,13 | 10,13 | 10,08 | 10,09 | -0,20% | 79.432,00 |
| 19.11.2025 | 10,12 | 10,16 | 10,11 | 10,11 | -0,39% | 27.056,00 |
| 18.11.2025 | 10,15 | 10,17 | 10,12 | 10,15 | -0,39% | 36.957,00 |
| 17.11.2025 | 10,16 | 10,20 | 10,11 | 10,19 | 0,79% | 110.745,00 |
| 14.11.2025 | 10,16 | 10,16 | 10,11 | 10,11 | -0,49% | 51.243,00 |
| 13.11.2025 | 10,17 | 10,28 | 10,15 | 10,16 | -0,59% | 97.008,00 |
| 12.11.2025 | 10,18 | 10,30 | 10,15 | 10,22 | 0,39% | 166.042,00 |
| 11.11.2025 | 10,18 | 10,21 | 10,13 | 10,18 | 0,30% | 94.772,00 |
| 10.11.2025 | 10,11 | 10,18 | 10,10 | 10,15 | 0,10% | 61.231,00 |
| 07.11.2025 | 10,18 | 10,18 | 10,13 | 10,14 | -0,59% | 46.954,00 |
| 06.11.2025 | 10,19 | 10,20 | 10,15 | 10,20 | 0,20% | 40.512,00 |
| 05.11.2025 | 10,18 | 10,19 | 10,15 | 10,18 | 0,20% | 133.075,00 |
| 04.11.2025 | 10,18 | 10,22 | 10,14 | 10,16 | 0,10% | 103.061,00 |
| 03.11.2025 | 10,31 | 10,31 | 10,12 | 10,15 | -1,26% | 120.288,00 |
| 31.10.2025 | 10,32 | 10,32 | 10,15 | 10,28 | 0,59% | 84.497,00 |
| 30.10.2025 | 10,26 | 10,26 | 10,16 | 10,22 | -0,29% | 109.008,00 |