68,085€
-1,45%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 69,09 | 69,09 | 68,83 | 68,83 | -3,40% | 2,00 |
| 15.04.2024 | 71,25 | 71,25 | 71,25 | 71,25 | 1,50% | - |
| 12.04.2024 | 69,01 | 70,59 | 69,01 | 70,20 | 0,19% | 855,00 |
| 10.04.2024 | 70,07 | 70,07 | 70,07 | 70,07 | -0,41% | - |
| 09.04.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -0,34% | - |
| 08.04.2024 | 70,75 | 70,75 | 70,60 | 70,60 | -1,66% | 38,00 |
| 04.04.2024 | 71,83 | 71,83 | 71,79 | 71,79 | 0,87% | 1,00 |
| 03.04.2024 | 71,17 | 71,17 | 71,17 | 71,17 | 0,75% | - |
| 27.03.2024 | 70,64 | 70,64 | 70,64 | 70,64 | 0,37% | - |
| 26.03.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 0,31% | - |
| 25.03.2024 | 69,36 | 70,16 | 69,36 | 70,16 | 4,34% | 15,00 |
| 20.03.2024 | 67,24 | 67,24 | 67,24 | 67,24 | 0,63% | - |
| 19.03.2024 | 66,82 | 66,82 | 66,82 | 66,82 | 0,12% | - |
| 18.03.2024 | 66,74 | 66,74 | 66,74 | 66,74 | 0,57% | - |
| 15.03.2024 | 66,36 | 66,36 | 66,36 | 66,36 | 0,18% | - |
| 14.03.2024 | 66,24 | 66,24 | 66,24 | 66,24 | -1,34% | - |
| 13.03.2024 | 67,14 | 67,14 | 67,14 | 67,14 | 0,45% | - |
| 12.03.2024 | 66,84 | 66,84 | 66,84 | 66,84 | 0,60% | - |
| 11.03.2024 | 66,44 | 66,44 | 66,44 | 66,44 | 0,21% | - |
| 08.03.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,27% | - |
| 07.03.2024 | 66,12 | 66,12 | 66,12 | 66,12 | -2,82% | - |
| 05.03.2024 | 68,04 | 68,04 | 68,04 | 68,04 | -0,82% | - |
| 04.03.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 1,06% | - |
| 01.03.2024 | 67,88 | 67,88 | 67,88 | 67,88 | -0,24% | - |
| 29.02.2024 | 68,04 | 68,04 | 68,04 | 68,04 | -0,23% | - |
| 28.02.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 1,19% | - |
| 27.02.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -0,18% | - |
| 26.02.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -0,76% | - |
| 23.02.2024 | 68,04 | 68,04 | 68,04 | 68,04 | 1,58% | - |
| 22.02.2024 | 66,98 | 66,98 | 66,98 | 66,98 | 0,12% | - |
| 21.02.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 0,60% | - |
| 20.02.2024 | 67,30 | 67,30 | 66,50 | 66,50 | -1,19% | 20,00 |
| 19.02.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -0,27% | - |
| 16.02.2024 | 67,48 | 67,48 | 67,48 | 67,48 | -0,30% | - |
| 15.02.2024 | 67,68 | 67,68 | 67,68 | 67,68 | 1,38% | - |
| 14.02.2024 | 67,38 | 67,40 | 66,74 | 66,76 | -0,24% | 417,00 |
| 13.02.2024 | 67,42 | 67,42 | 66,92 | 66,92 | -2,28% | 100,00 |
| 12.02.2024 | 67,14 | 68,48 | 67,14 | 68,48 | 2,12% | 3,00 |
| 09.02.2024 | 67,06 | 67,06 | 67,06 | 67,06 | 0,12% | - |
| 08.02.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -0,09% | - |
| 07.02.2024 | 67,04 | 67,04 | 67,04 | 67,04 | -1,15% | - |
| 06.02.2024 | 67,82 | 67,82 | 67,82 | 67,82 | 0,27% | - |
| 05.02.2024 | 67,64 | 67,64 | 67,64 | 67,64 | -0,47% | - |
| 02.02.2024 | 67,96 | 67,96 | 67,96 | 67,96 | -2,19% | 1,00 |
| 31.01.2024 | 68,20 | 69,48 | 68,02 | 69,48 | 0,90% | 616,00 |
| 30.01.2024 | 68,86 | 68,86 | 68,86 | 68,86 | -0,58% | - |
| 29.01.2024 | 69,26 | 69,26 | 69,26 | 69,26 | 0,73% | - |
| 26.01.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 0,38% | - |
| 25.01.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,09% | - |
| 24.01.2024 | 68,56 | 68,56 | 68,56 | 68,56 | -2,42% | - |
| 22.01.2024 | 70,26 | 70,26 | 70,26 | 70,26 | 2,99% | 100,00 |
| 18.01.2024 | 68,22 | 68,22 | 68,22 | 68,22 | -1,73% | - |
| 17.01.2024 | 69,26 | 69,42 | 69,26 | 69,42 | -1,00% | 25,00 |
| 16.01.2024 | 69,12 | 70,12 | 69,12 | 70,12 | 0,40% | 150,00 |
| 15.01.2024 | 69,84 | 69,84 | 69,84 | 69,84 | -0,26% | - |
| 12.01.2024 | 70,02 | 70,02 | 70,02 | 70,02 | 0,92% | - |
| 11.01.2024 | 69,70 | 69,70 | 69,38 | 69,38 | -0,40% | 100,00 |
| 10.01.2024 | 69,66 | 69,66 | 69,66 | 69,66 | -2,00% | - |
| 09.01.2024 | 71,08 | 71,08 | 71,08 | 71,08 | 0,59% | - |
| 08.01.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -1,09% | - |
| 05.01.2024 | 71,68 | 71,68 | 71,44 | 71,44 | 0,82% | 54,00 |
| 04.01.2024 | 70,86 | 70,86 | 70,86 | 70,86 | -0,25% | - |
| 03.01.2024 | 71,30 | 71,30 | 71,04 | 71,04 | 0,08% | 44,00 |
| 02.01.2024 | 70,66 | 70,98 | 70,66 | 70,98 | 1,14% | 154,00 |
| 29.12.2023 | 70,18 | 70,18 | 70,18 | 70,18 | -0,51% | - |
| 28.12.2023 | 70,54 | 70,54 | 70,54 | 70,54 | 0,69% | - |
| 27.12.2023 | 70,84 | 70,84 | 70,06 | 70,06 | 0,03% | 3,00 |
| 22.12.2023 | 70,04 | 70,04 | 70,04 | 70,04 | 0,20% | - |
| 21.12.2023 | 69,90 | 69,90 | 69,90 | 69,90 | -1,77% | - |
| 20.12.2023 | 71,16 | 71,16 | 71,16 | 71,16 | 0,71% | - |
| 19.12.2023 | 70,66 | 70,66 | 70,66 | 70,66 | -0,56% | - |
| 18.12.2023 | 71,06 | 71,06 | 71,06 | 71,06 | -0,62% | - |
| 15.12.2023 | 71,50 | 71,50 | 71,50 | 71,50 | 2,52% | - |
| 13.12.2023 | 69,74 | 69,74 | 69,74 | 69,74 | 0,00% | - |
| 12.12.2023 | 69,74 | 69,74 | 69,74 | 69,74 | 4,21% | - |
| 07.12.2023 | 66,92 | 66,92 | 66,92 | 66,92 | -0,89% | - |
| 06.12.2023 | 68,32 | 68,32 | 67,52 | 67,52 | -0,76% | 106,00 |
| 05.12.2023 | 67,48 | 68,04 | 67,48 | 68,04 | 6,58% | 165,00 |
| 28.11.2023 | 63,84 | 63,84 | 63,84 | 63,84 | -0,41% | - |
| 27.11.2023 | 64,10 | 64,10 | 64,10 | 64,10 | -0,22% | - |
| 24.11.2023 | 64,24 | 64,24 | 64,24 | 64,24 | 0,06% | - |
| 23.11.2023 | 64,20 | 64,20 | 64,20 | 64,20 | -0,03% | - |
| 22.11.2023 | 64,22 | 64,22 | 64,22 | 64,22 | 1,04% | - |
| 21.11.2023 | 63,56 | 63,56 | 63,56 | 63,56 | -0,41% | - |
| 20.11.2023 | 63,82 | 63,82 | 63,82 | 63,82 | -0,93% | - |
| 17.11.2023 | 64,42 | 64,42 | 64,42 | 64,42 | 1,07% | - |
| 16.11.2023 | 63,74 | 63,74 | 63,74 | 63,74 | -1,06% | - |
| 15.11.2023 | 63,98 | 64,42 | 63,98 | 64,42 | 0,28% | 50,00 |
| 14.11.2023 | 63,36 | 64,24 | 63,36 | 64,24 | 1,74% | 51,00 |
| 13.11.2023 | 63,14 | 63,14 | 63,14 | 63,14 | 0,67% | - |
| 10.11.2023 | 62,72 | 62,72 | 62,72 | 62,72 | -0,16% | - |
| 09.11.2023 | 62,82 | 62,82 | 62,82 | 62,82 | 1,39% | - |
| 08.11.2023 | 61,96 | 61,96 | 61,96 | 61,96 | -1,31% | - |
| 07.11.2023 | 62,78 | 62,78 | 62,78 | 62,78 | 0,54% | - |
| 06.11.2023 | 62,44 | 62,44 | 62,44 | 62,44 | -1,61% | - |
| 03.11.2023 | 63,46 | 63,46 | 63,46 | 63,46 | 1,44% | - |
| 02.11.2023 | 62,56 | 62,56 | 62,56 | 62,56 | 1,82% | - |
| 01.11.2023 | 61,44 | 61,44 | 61,44 | 61,44 | 1,02% | - |
| 31.10.2023 | 60,82 | 60,82 | 60,82 | 60,82 | -1,04% | - |
| 26.10.2023 | 61,46 | 61,46 | 61,46 | 61,46 | 1,12% | - |