Börse:
41,618€
0,02%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
41,050€
Ask:
42,185€
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 40,73 | 40,73 | 40,73 | 40,73 | -2,11% | - |
| 18.05.2022 | 41,61 | 41,61 | 41,61 | 41,61 | -0,82% | - |
| 17.05.2022 | 41,96 | 41,96 | 41,96 | 41,96 | 1,40% | - |
| 16.05.2022 | 41,17 | 41,38 | 41,10 | 41,38 | -1,28% | 2,00 |
| 13.05.2022 | 41,75 | 42,13 | 41,75 | 41,91 | 1,96% | 181,00 |
| 12.05.2022 | 41,11 | 41,11 | 41,11 | 41,11 | -0,52% | - |
| 11.05.2022 | 41,03 | 41,32 | 41,03 | 41,32 | 2,18% | 228,00 |
| 10.05.2022 | 40,44 | 40,44 | 40,44 | 40,44 | -1,23% | - |
| 09.05.2022 | 40,95 | 40,95 | 40,95 | 40,95 | -0,86% | - |
| 06.05.2022 | 41,52 | 41,72 | 41,30 | 41,30 | -0,45% | 304,00 |
| 05.05.2022 | 42,34 | 42,34 | 41,49 | 41,49 | 1,01% | 301,00 |
| 04.05.2022 | 41,55 | 41,55 | 41,02 | 41,07 | -0,51% | 201,00 |
| 03.05.2022 | 40,43 | 41,28 | 40,41 | 41,28 | 2,08% | 290,00 |
| 02.05.2022 | 40,44 | 40,44 | 40,44 | 40,44 | -1,47% | - |
| 29.04.2022 | 40,49 | 41,05 | 40,49 | 41,05 | 1,21% | 3,00 |
| 28.04.2022 | 40,69 | 40,77 | 40,56 | 40,56 | 0,31% | 55,00 |
| 27.04.2022 | 40,72 | 40,72 | 40,00 | 40,43 | -1,09% | 1.649,00 |
| 26.04.2022 | 41,20 | 41,20 | 40,88 | 40,88 | -2,12% | 1,00 |
| 22.04.2022 | 42,69 | 42,69 | 41,76 | 41,76 | -3,32% | 73,00 |
| 21.04.2022 | 43,20 | 43,20 | 43,20 | 43,20 | -1,02% | - |
| 20.04.2022 | 42,28 | 43,64 | 42,28 | 43,64 | -2,68% | 16,00 |
| 14.04.2022 | 44,43 | 45,01 | 44,43 | 44,84 | 1,52% | 547,00 |
| 13.04.2022 | 44,00 | 44,17 | 43,82 | 44,17 | -1,06% | 412,00 |
| 12.04.2022 | 45,00 | 45,00 | 44,01 | 44,65 | 0,36% | 436,00 |
| 11.04.2022 | 44,07 | 44,86 | 44,07 | 44,49 | -0,32% | 516,00 |
| 08.04.2022 | 44,14 | 44,63 | 44,14 | 44,63 | -1,46% | 521,00 |
| 05.04.2022 | 44,55 | 45,29 | 44,55 | 45,29 | 0,91% | 4,00 |
| 04.04.2022 | 44,31 | 44,88 | 43,93 | 44,88 | -0,61% | 689,00 |
| 01.04.2022 | 45,16 | 45,16 | 45,16 | 45,16 | -1,30% | - |
| 31.03.2022 | 46,50 | 46,50 | 45,75 | 45,75 | -1,91% | 101,00 |
| 30.03.2022 | 47,15 | 47,15 | 46,37 | 46,64 | -1,54% | 301,00 |
| 29.03.2022 | 47,37 | 47,37 | 47,37 | 47,37 | -0,38% | - |
| 28.03.2022 | 47,56 | 47,56 | 47,55 | 47,55 | -0,52% | 108,00 |
| 25.03.2022 | 47,80 | 47,80 | 47,80 | 47,80 | 1,25% | - |
| 24.03.2022 | 47,00 | 47,21 | 47,00 | 47,21 | -0,34% | 101,00 |
| 23.03.2022 | 48,53 | 48,53 | 47,37 | 47,37 | -0,44% | 31,00 |
| 22.03.2022 | 47,78 | 47,78 | 47,58 | 47,58 | 0,23% | 157,00 |
| 21.03.2022 | 47,47 | 47,47 | 47,47 | 47,47 | 1,50% | - |
| 18.03.2022 | 46,77 | 46,77 | 46,77 | 46,77 | 0,93% | - |
| 17.03.2022 | 46,14 | 46,34 | 46,14 | 46,34 | -1,80% | 115,00 |
| 16.03.2022 | 47,19 | 47,19 | 47,19 | 47,19 | 2,23% | - |
| 15.03.2022 | 46,16 | 46,16 | 46,16 | 46,16 | -0,17% | - |
| 14.03.2022 | 46,38 | 46,39 | 46,24 | 46,24 | 0,46% | 395,00 |
| 11.03.2022 | 46,03 | 46,03 | 46,03 | 46,03 | -3,07% | - |
| 09.03.2022 | 47,31 | 47,49 | 47,31 | 47,49 | 3,22% | 272,00 |
| 08.03.2022 | 46,01 | 46,01 | 46,01 | 46,01 | -0,95% | - |
| 07.03.2022 | 46,45 | 46,45 | 46,45 | 46,45 | 0,32% | - |
| 04.03.2022 | 46,60 | 46,60 | 46,30 | 46,30 | -1,51% | 1,00 |
| 03.03.2022 | 46,38 | 47,16 | 46,38 | 47,01 | -0,28% | 491,00 |
| 02.03.2022 | 46,02 | 47,14 | 46,02 | 47,14 | 1,01% | 197,00 |
| 01.03.2022 | 46,80 | 46,80 | 46,67 | 46,67 | -1,60% | 204,00 |
| 28.02.2022 | 46,89 | 47,45 | 46,88 | 47,43 | -1,80% | 474,00 |
| 23.02.2022 | 48,50 | 48,50 | 48,30 | 48,30 | -2,01% | 23,00 |
| 22.02.2022 | 49,45 | 49,63 | 49,08 | 49,29 | 0,04% | 673,00 |
| 21.02.2022 | 49,27 | 49,27 | 49,27 | 49,27 | -10,84% | - |
| 16.02.2022 | 55,26 | 55,26 | 55,26 | 55,26 | 0,91% | - |
| 15.02.2022 | 54,76 | 54,76 | 54,76 | 54,76 | 0,74% | - |
| 14.02.2022 | 54,98 | 54,98 | 54,26 | 54,36 | -3,31% | 180,00 |
| 11.02.2022 | 55,42 | 56,22 | 55,42 | 56,22 | 0,14% | 60,00 |
| 10.02.2022 | 56,40 | 56,40 | 56,14 | 56,14 | 1,34% | 3,00 |
| 09.02.2022 | 55,62 | 55,62 | 55,40 | 55,40 | 2,14% | 100,00 |
| 07.02.2022 | 54,24 | 54,24 | 54,24 | 54,24 | 1,61% | - |
| 04.02.2022 | 53,38 | 53,38 | 53,38 | 53,38 | -0,48% | - |
| 03.02.2022 | 53,64 | 53,64 | 53,64 | 53,64 | 0,26% | - |
| 02.02.2022 | 53,50 | 53,50 | 53,50 | 53,50 | 1,06% | 10,00 |
| 01.02.2022 | 52,94 | 52,94 | 52,94 | 52,94 | 1,46% | - |
| 31.01.2022 | 52,18 | 52,18 | 52,18 | 52,18 | -2,50% | 3,00 |
| 27.01.2022 | 53,52 | 53,52 | 53,52 | 53,52 | 1,40% | - |
| 26.01.2022 | 52,78 | 52,78 | 52,78 | 52,78 | 1,62% | - |
| 25.01.2022 | 50,78 | 51,94 | 50,78 | 51,94 | -2,59% | 90,00 |
| 21.01.2022 | 52,18 | 53,32 | 52,18 | 53,32 | -4,20% | 203,00 |
| 19.01.2022 | 55,30 | 55,68 | 55,30 | 55,66 | 1,16% | 861,00 |
| 18.01.2022 | 55,44 | 56,34 | 54,84 | 55,02 | -1,96% | 605,00 |
| 17.01.2022 | 56,12 | 56,12 | 56,12 | 56,12 | 1,23% | - |
| 14.01.2022 | 56,40 | 56,42 | 54,72 | 55,44 | -0,40% | 746,00 |
| 13.01.2022 | 54,68 | 55,76 | 54,66 | 55,66 | 0,36% | 336,00 |
| 12.01.2022 | 55,34 | 55,84 | 55,22 | 55,46 | 0,69% | 2.976,00 |
| 11.01.2022 | 56,04 | 56,14 | 55,04 | 55,08 | -0,07% | 2.040,00 |
| 10.01.2022 | 54,68 | 56,08 | 54,42 | 55,12 | 1,66% | 9.807,00 |
| 07.01.2022 | 53,98 | 54,74 | 53,74 | 54,22 | 1,19% | 1.236,00 |
| 06.01.2022 | 53,38 | 53,58 | 53,24 | 53,58 | -0,48% | 999,00 |
| 05.01.2022 | 53,36 | 53,84 | 53,36 | 53,84 | 2,67% | 292,00 |
| 04.01.2022 | 51,72 | 52,46 | 51,46 | 52,44 | 1,35% | 322,00 |
| 03.01.2022 | 51,74 | 51,74 | 51,74 | 51,74 | 0,23% | - |
| 30.12.2021 | 51,88 | 51,88 | 51,32 | 51,62 | 0,08% | 746,00 |
| 29.12.2021 | 51,50 | 52,02 | 51,48 | 51,58 | -0,50% | 884,00 |
| 28.12.2021 | 52,10 | 52,10 | 51,84 | 51,84 | 0,90% | 69,00 |
| 27.12.2021 | 51,38 | 51,38 | 51,38 | 51,38 | -0,23% | - |
| 23.12.2021 | 51,50 | 51,50 | 51,50 | 51,50 | 0,16% | - |
| 22.12.2021 | 51,64 | 51,64 | 51,20 | 51,42 | 0,47% | 443,00 |
| 21.12.2021 | 50,98 | 51,18 | 50,98 | 51,18 | 1,35% | 177,00 |
| 20.12.2021 | 50,48 | 50,50 | 50,48 | 50,50 | -1,83% | 123,00 |
| 17.12.2021 | 51,44 | 51,44 | 51,44 | 51,44 | -0,54% | - |
| 16.12.2021 | 50,98 | 51,72 | 50,98 | 51,72 | 3,59% | 295,00 |
| 15.12.2021 | 50,24 | 50,52 | 49,68 | 49,93 | -0,78% | 2.684,00 |
| 14.12.2021 | 49,67 | 50,32 | 49,57 | 50,32 | 1,53% | 188,00 |
| 13.12.2021 | 51,24 | 51,24 | 49,56 | 49,56 | -1,71% | 64,00 |
| 10.12.2021 | 50,44 | 50,44 | 50,22 | 50,42 | 0,64% | 322,00 |
| 09.12.2021 | 49,78 | 50,10 | 48,99 | 50,10 | 0,40% | 1.810,00 |
| 08.12.2021 | 49,90 | 49,90 | 49,90 | 49,90 | 3,72% | - |