52,820€
1,91%
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 |
---|---|---|---|---|---|---|
19.04.2024 | 51,94 | 52,95 | 51,35 | 52,83 | 1,93% | - |
18.04.2024 | 51,03 | 52,17 | 50,79 | 51,83 | 1,39% | - |
17.04.2024 | 50,85 | 51,52 | 50,55 | 51,12 | 0,61% | - |
16.04.2024 | 51,82 | 53,06 | 49,58 | 50,81 | -1,91% | 190,00 |
15.04.2024 | 51,23 | 52,66 | 51,23 | 51,80 | 0,14% | - |
12.04.2024 | 51,63 | 52,69 | 51,09 | 51,73 | 0,00% | - |
11.04.2024 | 51,83 | 51,99 | 51,03 | 51,73 | -0,29% | - |
10.04.2024 | 52,69 | 53,04 | 51,70 | 51,88 | -1,44% | - |
09.04.2024 | 52,51 | 52,76 | 51,92 | 52,64 | 0,15% | 1,00 |
08.04.2024 | 52,37 | 52,80 | 52,21 | 52,56 | 0,38% | - |
05.04.2024 | 52,39 | 52,78 | 51,84 | 52,36 | -0,08% | - |
04.04.2024 | 53,21 | 53,61 | 52,32 | 52,40 | -1,52% | - |
03.04.2024 | 52,94 | 53,41 | 52,76 | 53,21 | 0,49% | - |
02.04.2024 | 53,42 | 53,42 | 52,42 | 52,95 | -1,12% | - |
28.03.2024 | 52,60 | 53,65 | 52,55 | 53,55 | 1,90% | - |
27.03.2024 | 52,60 | 52,95 | 52,15 | 52,55 | 0,86% | - |
26.03.2024 | 52,20 | 52,45 | 52,05 | 52,10 | -0,10% | - |
25.03.2024 | 51,95 | 52,65 | 51,95 | 52,15 | 0,77% | - |
22.03.2024 | 52,75 | 53,25 | 51,75 | 51,75 | -1,90% | - |
21.03.2024 | 51,10 | 52,85 | 51,10 | 52,75 | 2,93% | - |
20.03.2024 | 50,85 | 51,45 | 50,38 | 51,25 | 0,89% | - |
19.03.2024 | 50,50 | 50,95 | 50,15 | 50,80 | 0,89% | - |
18.03.2024 | 49,98 | 50,55 | 49,78 | 50,35 | 1,21% | - |
15.03.2024 | 50,08 | 50,15 | 49,65 | 49,75 | -0,20% | - |
14.03.2024 | 50,60 | 50,85 | 49,83 | 49,85 | -1,09% | - |
13.03.2024 | 50,38 | 50,75 | 50,25 | 50,40 | -0,30% | - |
12.03.2024 | 50,85 | 51,15 | 50,35 | 50,55 | -0,79% | - |
11.03.2024 | 51,20 | 51,20 | 50,08 | 50,95 | 0,30% | - |
08.03.2024 | 50,90 | 51,25 | 50,60 | 50,80 | -0,20% | - |
07.03.2024 | 51,20 | 51,45 | 50,75 | 50,90 | -0,59% | - |
06.03.2024 | 51,50 | 51,70 | 50,55 | 51,20 | -0,49% | - |
05.03.2024 | 51,10 | 51,85 | 50,40 | 51,45 | 0,68% | - |
04.03.2024 | 51,10 | 51,75 | 50,90 | 51,10 | -0,29% | 10,00 |
01.03.2024 | 52,05 | 52,05 | 50,95 | 51,25 | -1,25% | - |
29.02.2024 | 51,35 | 52,10 | 51,00 | 51,90 | 1,17% | 110,00 |
28.02.2024 | 51,25 | 51,75 | 50,90 | 51,30 | 0,10% | - |
27.02.2024 | 51,15 | 51,25 | 50,85 | 51,25 | 0,69% | - |
26.02.2024 | 51,35 | 51,85 | 50,85 | 50,90 | -0,97% | - |
23.02.2024 | 51,15 | 51,85 | 50,80 | 51,40 | 0,39% | - |
22.02.2024 | 50,95 | 51,45 | 50,90 | 51,20 | 0,59% | - |
21.02.2024 | 50,80 | 51,15 | 50,55 | 50,90 | 0,30% | - |
20.02.2024 | 51,20 | 51,20 | 49,95 | 50,75 | -0,88% | - |
19.02.2024 | 51,55 | 51,55 | 51,10 | 51,20 | 0,00% | - |
16.02.2024 | 51,45 | 51,75 | 50,95 | 51,20 | -0,19% | - |
15.02.2024 | 50,80 | 51,45 | 50,50 | 51,30 | 0,98% | - |
14.02.2024 | 50,30 | 50,95 | 49,93 | 50,80 | 1,04% | - |
13.02.2024 | 51,65 | 51,85 | 49,88 | 50,28 | -2,66% | - |
12.02.2024 | 51,10 | 51,95 | 50,80 | 51,65 | 1,18% | - |
09.02.2024 | 51,20 | 51,35 | 50,80 | 51,05 | -0,29% | - |
08.02.2024 | 51,30 | 51,55 | 50,85 | 51,20 | -0,39% | - |
07.02.2024 | 51,25 | 51,45 | 50,75 | 51,40 | 0,49% | - |
06.02.2024 | 51,30 | 51,55 | 50,95 | 51,15 | -0,10% | - |
05.02.2024 | 51,60 | 51,80 | 51,05 | 51,20 | -0,78% | 40,00 |
02.02.2024 | 51,05 | 51,95 | 50,40 | 51,60 | 0,98% | - |
01.02.2024 | 51,25 | 51,80 | 50,45 | 51,10 | -0,58% | - |
31.01.2024 | 51,80 | 51,95 | 51,35 | 51,40 | -0,68% | - |
30.01.2024 | 51,60 | 52,10 | 51,45 | 51,75 | 1,17% | - |
29.01.2024 | 50,95 | 51,65 | 50,90 | 51,15 | -0,10% | 25,00 |
26.01.2024 | 51,10 | 51,35 | 50,70 | 51,20 | 0,29% | - |
25.01.2024 | 50,28 | 51,25 | 50,28 | 51,05 | 1,29% | 1,00 |
24.01.2024 | 50,50 | 50,75 | 49,98 | 50,40 | -0,30% | - |
23.01.2024 | 50,38 | 50,75 | 50,03 | 50,55 | 0,00% | - |
22.01.2024 | 50,50 | 51,05 | 50,18 | 50,55 | 0,30% | - |
19.01.2024 | 50,30 | 50,65 | 49,78 | 50,40 | 0,20% | - |
18.01.2024 | 50,40 | 50,70 | 49,75 | 50,30 | -0,59% | - |
17.01.2024 | 50,90 | 50,95 | 49,90 | 50,60 | -0,39% | - |
16.01.2024 | 50,00 | 51,00 | 49,78 | 50,80 | 1,60% | 30,00 |
15.01.2024 | 49,80 | 50,10 | 49,80 | 50,00 | 0,10% | 2,00 |
12.01.2024 | 48,08 | 50,35 | 47,88 | 49,95 | 3,79% | - |
11.01.2024 | 48,08 | 48,23 | 47,73 | 48,13 | 0,26% | - |
10.01.2024 | 48,45 | 48,78 | 47,80 | 48,00 | -0,83% | - |
09.01.2024 | 48,13 | 48,68 | 47,55 | 48,40 | 0,62% | 15,00 |
08.01.2024 | 48,08 | 48,15 | 47,48 | 48,10 | 0,37% | - |
05.01.2024 | 47,53 | 48,05 | 47,35 | 47,93 | 0,79% | 80,00 |
04.01.2024 | 47,43 | 48,00 | 47,25 | 47,55 | 0,16% | - |
03.01.2024 | 47,88 | 48,15 | 47,43 | 47,48 | -0,63% | - |
02.01.2024 | 47,20 | 48,00 | 47,00 | 47,78 | 1,22% | - |
29.12.2023 | 47,03 | 47,33 | 47,03 | 47,20 | 0,05% | - |
28.12.2023 | 46,88 | 47,25 | 46,28 | 47,18 | 0,48% | - |
27.12.2023 | 46,73 | 47,13 | 46,63 | 46,95 | 0,43% | - |
22.12.2023 | 46,68 | 47,00 | 46,25 | 46,75 | 0,16% | - |
21.12.2023 | 46,50 | 46,88 | 46,33 | 46,68 | 0,16% | - |
20.12.2023 | 47,10 | 47,48 | 46,48 | 46,60 | -1,11% | - |
19.12.2023 | 47,08 | 47,20 | 46,63 | 47,13 | -0,05% | - |
18.12.2023 | 47,48 | 47,90 | 47,00 | 47,15 | -0,84% | - |
15.12.2023 | 46,98 | 47,58 | 46,50 | 47,55 | 1,22% | - |
14.12.2023 | 46,85 | 47,25 | 46,75 | 46,98 | 0,37% | 90,00 |
13.12.2023 | 46,40 | 46,83 | 46,08 | 46,80 | 1,24% | - |
12.12.2023 | 46,43 | 46,45 | 45,85 | 46,23 | 0,00% | - |
11.12.2023 | 45,55 | 46,25 | 45,35 | 46,23 | 1,37% | 100,00 |
08.12.2023 | 44,93 | 45,80 | 44,58 | 45,60 | 1,73% | 50,00 |
07.12.2023 | 44,20 | 44,90 | 43,85 | 44,83 | 1,53% | - |
06.12.2023 | 44,85 | 45,68 | 44,13 | 44,15 | -1,62% | - |
05.12.2023 | 44,93 | 45,15 | 44,43 | 44,88 | -0,28% | - |
04.12.2023 | 44,73 | 45,20 | 44,53 | 45,00 | 0,50% | - |
01.12.2023 | 44,45 | 45,00 | 44,10 | 44,78 | 0,79% | - |
30.11.2023 | 43,33 | 44,45 | 43,23 | 44,43 | 2,95% | - |
29.11.2023 | 42,83 | 43,65 | 42,55 | 43,15 | 0,70% | - |
28.11.2023 | 42,93 | 43,13 | 42,65 | 42,85 | 0,06% | - |
27.11.2023 | 43,33 | 43,33 | 42,80 | 42,83 | -1,15% | 45,00 |