53,520€
1,46%
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 |
---|---|---|---|---|---|---|
31.05.2024 | 53,96 | 55,00 | 53,71 | 54,95 | 1,81% | - |
30.05.2024 | 53,01 | 54,29 | 52,90 | 53,97 | 0,97% | - |
29.05.2024 | 53,36 | 53,64 | 52,86 | 53,45 | -0,34% | - |
28.05.2024 | 54,38 | 54,44 | 53,56 | 53,63 | -1,68% | - |
27.05.2024 | 54,47 | 54,55 | 54,32 | 54,55 | 0,16% | - |
24.05.2024 | 53,98 | 54,51 | 53,51 | 54,46 | 0,91% | - |
23.05.2024 | 54,55 | 54,59 | 53,78 | 53,97 | -0,95% | - |
22.05.2024 | 54,42 | 54,60 | 54,04 | 54,49 | 0,10% | - |
21.05.2024 | 53,89 | 54,50 | 53,89 | 54,44 | 0,29% | - |
20.05.2024 | 54,74 | 54,99 | 54,10 | 54,28 | -0,82% | - |
17.05.2024 | 54,12 | 54,76 | 54,01 | 54,73 | 1,20% | - |
16.05.2024 | 54,09 | 54,47 | 54,07 | 54,08 | 0,09% | - |
15.05.2024 | 53,68 | 54,31 | 53,68 | 54,03 | 0,17% | - |
14.05.2024 | 53,38 | 53,99 | 53,38 | 53,94 | 0,60% | - |
13.05.2024 | 54,28 | 54,41 | 53,62 | 53,62 | -1,16% | 128,00 |
10.05.2024 | 54,43 | 54,58 | 54,15 | 54,25 | 0,24% | - |
09.05.2024 | 53,46 | 54,33 | 53,28 | 54,12 | 1,12% | - |
08.05.2024 | 53,46 | 53,72 | 53,17 | 53,52 | 0,28% | - |
07.05.2024 | 53,41 | 53,73 | 53,31 | 53,37 | -0,02% | - |
06.05.2024 | 53,06 | 53,48 | 52,76 | 53,38 | 0,79% | - |
03.05.2024 | 53,06 | 53,34 | 52,12 | 52,96 | 0,44% | - |
02.05.2024 | 52,63 | 53,45 | 52,55 | 52,73 | -0,40% | - |
30.04.2024 | 53,50 | 53,56 | 52,91 | 52,94 | -1,02% | - |
29.04.2024 | 53,68 | 54,04 | 53,24 | 53,49 | -0,18% | - |
26.04.2024 | 53,20 | 53,90 | 52,98 | 53,58 | 0,54% | - |
25.04.2024 | 53,54 | 54,04 | 52,94 | 53,29 | -1,64% | - |
24.04.2024 | 53,44 | 54,26 | 53,29 | 54,18 | 0,95% | - |
23.04.2024 | 53,68 | 54,27 | 53,36 | 53,67 | 0,00% | - |
22.04.2024 | 53,01 | 53,92 | 52,95 | 53,67 | 1,57% | - |
19.04.2024 | 51,41 | 53,01 | 51,41 | 52,84 | 1,85% | - |
18.04.2024 | 51,20 | 52,10 | 50,78 | 51,88 | 1,97% | - |
17.04.2024 | 50,88 | 51,51 | 50,55 | 50,88 | 0,09% | - |
16.04.2024 | 51,77 | 53,06 | 49,58 | 50,84 | -1,97% | - |
15.04.2024 | 51,94 | 52,77 | 51,39 | 51,86 | 0,19% | - |
12.04.2024 | 51,77 | 52,69 | 51,37 | 51,76 | 0,25% | - |
11.04.2024 | 51,80 | 51,99 | 51,04 | 51,63 | -0,38% | - |
10.04.2024 | 52,72 | 53,00 | 51,72 | 51,82 | -1,61% | - |
09.04.2024 | 52,48 | 52,75 | 51,92 | 52,67 | 0,27% | - |
08.04.2024 | 52,32 | 52,80 | 52,22 | 52,53 | 0,34% | - |
05.04.2024 | 52,25 | 52,72 | 51,86 | 52,35 | -0,13% | - |
04.04.2024 | 53,25 | 53,61 | 52,34 | 52,42 | -1,50% | - |
03.04.2024 | 52,76 | 53,39 | 52,66 | 53,22 | 0,44% | - |
02.04.2024 | 53,00 | 53,25 | 52,43 | 52,99 | -0,40% | - |
28.03.2024 | 52,50 | 53,70 | 52,50 | 53,20 | 2,21% | - |
27.03.2024 | 52,40 | 53,00 | 51,38 | 52,05 | -0,19% | - |
26.03.2024 | 52,15 | 52,50 | 51,33 | 52,15 | 0,29% | - |
25.03.2024 | 52,10 | 52,70 | 51,70 | 52,00 | -0,67% | - |
22.03.2024 | 52,75 | 53,15 | 50,98 | 52,35 | -0,19% | - |
21.03.2024 | 51,55 | 52,90 | 51,10 | 52,45 | 2,34% | - |
20.03.2024 | 50,85 | 51,60 | 50,48 | 51,25 | 1,69% | - |
19.03.2024 | 50,65 | 51,10 | 50,15 | 50,40 | 0,80% | - |
18.03.2024 | 49,95 | 50,65 | 49,75 | 50,00 | 1,32% | - |
15.03.2024 | 49,90 | 50,20 | 48,88 | 49,35 | -0,75% | - |
14.03.2024 | 50,60 | 50,85 | 49,70 | 49,73 | -1,73% | - |
13.03.2024 | 50,40 | 50,90 | 50,20 | 50,60 | 0,10% | - |
12.03.2024 | 50,90 | 51,20 | 50,25 | 50,55 | -0,25% | - |
11.03.2024 | 50,30 | 51,20 | 50,08 | 50,68 | -0,15% | 200,00 |
08.03.2024 | 50,70 | 51,30 | 50,60 | 50,75 | -0,10% | - |
07.03.2024 | 51,05 | 51,60 | 50,70 | 50,80 | -0,97% | - |
06.03.2024 | 51,30 | 51,70 | 50,40 | 51,30 | -0,29% | - |
05.03.2024 | 51,00 | 51,90 | 50,40 | 51,45 | 0,59% | - |
04.03.2024 | 51,00 | 51,80 | 50,80 | 51,15 | 0,10% | - |
01.03.2024 | 52,05 | 52,05 | 50,90 | 51,10 | -1,45% | - |
29.02.2024 | 51,10 | 52,10 | 51,00 | 51,85 | 0,97% | - |
28.02.2024 | 51,25 | 51,90 | 51,00 | 51,35 | 0,20% | - |
27.02.2024 | 50,70 | 51,30 | 50,70 | 51,25 | 0,59% | - |
26.02.2024 | 51,10 | 51,90 | 50,75 | 50,95 | -0,78% | - |
23.02.2024 | 51,00 | 51,90 | 50,90 | 51,35 | 0,39% | - |
22.02.2024 | 51,00 | 51,55 | 50,80 | 51,15 | 0,39% | - |
21.02.2024 | 50,50 | 51,20 | 50,45 | 50,95 | 0,39% | 10,00 |
20.02.2024 | 51,05 | 51,10 | 49,70 | 50,75 | -0,88% | - |
19.02.2024 | 51,00 | 51,30 | 51,00 | 51,20 | 0,10% | - |
16.02.2024 | 51,10 | 51,80 | 50,85 | 51,15 | -0,39% | - |
15.02.2024 | 50,90 | 51,50 | 50,70 | 51,35 | 0,88% | - |
14.02.2024 | 50,30 | 51,05 | 50,30 | 50,90 | 1,09% | - |
13.02.2024 | 51,60 | 51,70 | 49,83 | 50,35 | -2,52% | - |
12.02.2024 | 51,10 | 52,00 | 50,80 | 51,65 | 0,68% | - |
09.02.2024 | 51,10 | 51,40 | 50,80 | 51,30 | 0,29% | - |
08.02.2024 | 51,10 | 51,60 | 50,70 | 51,15 | -0,10% | - |
07.02.2024 | 51,00 | 51,55 | 50,65 | 51,20 | 0,10% | - |
06.02.2024 | 51,20 | 51,60 | 50,85 | 51,15 | 0,10% | - |
05.02.2024 | 51,40 | 51,80 | 51,00 | 51,10 | -0,87% | - |
02.02.2024 | 50,90 | 52,05 | 50,50 | 51,55 | 0,98% | - |
01.02.2024 | 51,40 | 51,90 | 50,40 | 51,05 | -0,29% | - |
31.01.2024 | 51,60 | 52,10 | 51,20 | 51,20 | -0,87% | - |
30.01.2024 | 51,55 | 51,95 | 51,30 | 51,65 | 0,29% | - |
29.01.2024 | 51,00 | 51,70 | 50,90 | 51,50 | 1,08% | - |
26.01.2024 | 50,60 | 51,50 | 50,60 | 50,95 | -0,20% | 10,00 |
25.01.2024 | 50,40 | 51,30 | 50,30 | 51,05 | 1,19% | - |
24.01.2024 | 50,50 | 50,80 | 50,10 | 50,45 | -0,20% | - |
23.01.2024 | 50,00 | 50,80 | 50,00 | 50,55 | 0,40% | - |
22.01.2024 | 50,50 | 51,10 | 50,20 | 50,35 | -0,40% | - |
19.01.2024 | 49,80 | 50,70 | 49,78 | 50,55 | 0,60% | - |
18.01.2024 | 50,10 | 50,70 | 49,65 | 50,25 | -0,10% | - |
17.01.2024 | 50,70 | 51,00 | 50,00 | 50,30 | -1,28% | - |
16.01.2024 | 49,93 | 51,10 | 49,78 | 50,95 | 1,90% | - |
15.01.2024 | 50,00 | 50,10 | 49,88 | 50,00 | 1,42% | - |
12.01.2024 | 48,08 | 50,45 | 47,88 | 49,30 | 2,60% | 150,00 |
11.01.2024 | 47,95 | 48,23 | 47,68 | 48,05 | -0,10% | - |
10.01.2024 | 48,38 | 48,45 | 47,73 | 48,10 | -0,72% | - |