68,640€
0,50%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,31 | 69,57 | 68,06 | 68,52 | 0,32% | 7,00 |
| 25.04.2024 | 69,43 | 69,71 | 67,90 | 68,30 | -1,66% | 10,00 |
| 24.04.2024 | 69,52 | 69,89 | 68,95 | 69,45 | -0,07% | - |
| 23.04.2024 | 69,94 | 70,47 | 69,24 | 69,50 | -0,63% | - |
| 22.04.2024 | 68,85 | 70,15 | 67,89 | 69,94 | 1,44% | - |
| 19.04.2024 | 68,73 | 69,43 | 67,98 | 68,95 | 0,66% | - |
| 18.04.2024 | 68,22 | 69,10 | 68,17 | 68,50 | 0,38% | - |
| 17.04.2024 | 68,76 | 69,29 | 67,78 | 68,24 | -0,76% | - |
| 16.04.2024 | 70,53 | 70,95 | 68,48 | 68,76 | -2,44% | - |
| 15.04.2024 | 70,75 | 72,74 | 70,10 | 70,48 | -1,01% | - |
| 12.04.2024 | 68,54 | 73,36 | 68,29 | 71,20 | 3,47% | 20,00 |
| 11.04.2024 | 69,23 | 69,34 | 68,03 | 68,81 | -0,17% | - |
| 10.04.2024 | 70,59 | 70,83 | 68,91 | 68,93 | -2,29% | - |
| 09.04.2024 | 70,35 | 70,81 | 70,01 | 70,54 | 0,28% | - |
| 08.04.2024 | 69,96 | 70,87 | 69,81 | 70,34 | 0,63% | - |
| 05.04.2024 | 70,09 | 70,71 | 68,90 | 69,90 | -0,29% | - |
| 04.04.2024 | 71,36 | 72,20 | 70,05 | 70,10 | -2,12% | - |
| 03.04.2024 | 71,51 | 72,13 | 71,07 | 71,62 | 0,21% | - |
| 02.04.2024 | 71,68 | 72,17 | 70,81 | 71,47 | -0,35% | 70,00 |
| 28.03.2024 | 70,85 | 71,99 | 70,35 | 71,72 | 1,03% | - |
| 27.03.2024 | 70,33 | 71,44 | 70,27 | 70,99 | 1,00% | 7,00 |
| 26.03.2024 | 69,82 | 70,57 | 69,70 | 70,29 | 0,64% | 9,00 |
| 25.03.2024 | 69,88 | 70,92 | 69,57 | 69,84 | -0,06% | - |
| 22.03.2024 | 69,92 | 70,50 | 69,74 | 69,88 | 0,00% | - |
| 21.03.2024 | 67,08 | 70,01 | 67,08 | 69,88 | 3,46% | 73,00 |
| 20.03.2024 | 67,18 | 67,78 | 66,57 | 67,54 | 1,24% | - |
| 19.03.2024 | 66,69 | 67,14 | 66,34 | 66,71 | 0,03% | - |
| 18.03.2024 | 66,55 | 66,84 | 66,05 | 66,69 | 0,30% | - |
| 15.03.2024 | 66,03 | 66,70 | 65,31 | 66,49 | 0,83% | - |
| 14.03.2024 | 66,57 | 66,94 | 65,48 | 65,94 | -0,98% | - |
| 13.03.2024 | 66,37 | 67,29 | 66,07 | 66,59 | 0,36% | 5,00 |
| 12.03.2024 | 67,16 | 67,73 | 66,22 | 66,35 | -1,29% | - |
| 11.03.2024 | 66,27 | 67,37 | 65,69 | 67,22 | 1,34% | - |
| 08.03.2024 | 65,78 | 66,64 | 65,78 | 66,33 | 0,50% | - |
| 07.03.2024 | 66,07 | 66,77 | 65,69 | 66,00 | 0,18% | - |
| 06.03.2024 | 67,54 | 68,30 | 65,71 | 65,88 | -2,46% | - |
| 05.03.2024 | 68,17 | 68,80 | 67,12 | 67,54 | -0,92% | - |
| 04.03.2024 | 68,05 | 69,00 | 67,64 | 68,17 | 0,00% | - |
| 01.03.2024 | 68,15 | 68,62 | 67,38 | 68,17 | -0,12% | - |
| 29.02.2024 | 67,70 | 68,41 | 67,38 | 68,25 | 0,90% | - |
| 28.02.2024 | 67,78 | 68,57 | 67,57 | 67,64 | -0,09% | - |
| 27.02.2024 | 67,40 | 67,77 | 66,86 | 67,70 | 0,71% | 80,00 |
| 26.02.2024 | 67,92 | 68,40 | 67,10 | 67,22 | -1,09% | - |
| 23.02.2024 | 66,69 | 68,25 | 66,26 | 67,96 | 1,54% | - |
| 22.02.2024 | 66,69 | 67,30 | 66,46 | 66,93 | 0,30% | - |
| 21.02.2024 | 66,21 | 67,06 | 65,49 | 66,73 | 0,82% | - |
| 20.02.2024 | 67,26 | 67,26 | 65,22 | 66,19 | -1,59% | - |
| 19.02.2024 | 67,28 | 67,38 | 67,22 | 67,26 | 0,03% | - |
| 16.02.2024 | 67,80 | 67,86 | 67,11 | 67,24 | -0,71% | 10,00 |
| 15.02.2024 | 66,65 | 67,98 | 66,41 | 67,72 | 1,76% | - |
| 14.02.2024 | 66,41 | 69,28 | 66,32 | 66,55 | 0,15% | - |
| 13.02.2024 | 68,33 | 68,37 | 65,87 | 66,45 | -2,72% | 10,00 |
| 12.02.2024 | 67,70 | 68,84 | 67,36 | 68,31 | 1,20% | - |
| 09.02.2024 | 67,22 | 67,66 | 66,84 | 67,50 | 0,51% | - |
| 08.02.2024 | 67,78 | 68,28 | 66,66 | 67,16 | -0,91% | - |
| 07.02.2024 | 67,40 | 67,87 | 66,58 | 67,78 | 0,53% | - |
| 06.02.2024 | 67,48 | 68,08 | 67,27 | 67,42 | 0,19% | - |
| 05.02.2024 | 68,07 | 68,16 | 67,18 | 67,29 | -1,09% | - |
| 02.02.2024 | 67,38 | 68,35 | 66,85 | 68,03 | 0,96% | - |
| 01.02.2024 | 68,29 | 68,70 | 66,86 | 67,38 | -1,48% | - |
| 31.01.2024 | 69,18 | 69,60 | 67,85 | 68,39 | -1,33% | - |
| 30.01.2024 | 69,08 | 69,32 | 68,65 | 69,31 | 0,25% | 10,00 |
| 29.01.2024 | 68,59 | 69,74 | 68,59 | 69,14 | -0,09% | - |
| 26.01.2024 | 68,85 | 69,77 | 68,52 | 69,20 | 0,42% | - |
| 25.01.2024 | 67,84 | 69,00 | 67,63 | 68,91 | 1,64% | - |
| 24.01.2024 | 68,13 | 68,85 | 67,72 | 67,80 | -0,98% | - |
| 23.01.2024 | 68,29 | 68,61 | 67,96 | 68,47 | 0,35% | - |
| 22.01.2024 | 69,96 | 70,31 | 68,06 | 68,23 | -1,88% | 74,00 |
| 19.01.2024 | 68,81 | 72,95 | 68,14 | 69,54 | 1,74% | - |
| 18.01.2024 | 68,65 | 70,08 | 68,01 | 68,35 | -0,58% | 2,00 |
| 17.01.2024 | 69,76 | 70,19 | 68,62 | 68,75 | -1,50% | 32,00 |
| 16.01.2024 | 69,82 | 70,42 | 68,58 | 69,80 | -0,03% | - |
| 15.01.2024 | 69,88 | 69,91 | 69,70 | 69,82 | -0,17% | - |
| 12.01.2024 | 69,62 | 70,95 | 69,16 | 69,94 | 0,46% | - |
| 11.01.2024 | 69,82 | 70,00 | 69,11 | 69,62 | -0,32% | 16,00 |
| 10.01.2024 | 70,75 | 70,77 | 69,28 | 69,84 | -1,31% | 2,00 |
| 09.01.2024 | 71,64 | 71,65 | 70,35 | 70,77 | -1,13% | - |
| 08.01.2024 | 71,40 | 71,64 | 70,46 | 71,58 | 0,22% | - |
| 05.01.2024 | 70,71 | 71,72 | 70,51 | 71,42 | 1,06% | - |
| 04.01.2024 | 70,79 | 71,15 | 68,94 | 70,67 | -0,17% | - |
| 03.01.2024 | 71,64 | 73,09 | 70,47 | 70,79 | -1,37% | 460,00 |
| 02.01.2024 | 70,30 | 71,80 | 69,97 | 71,77 | 2,09% | - |
| 29.12.2023 | 70,90 | 70,90 | 70,13 | 70,30 | -0,79% | - |
| 28.12.2023 | 70,13 | 70,92 | 69,92 | 70,86 | 0,98% | - |
| 27.12.2023 | 70,09 | 70,91 | 69,74 | 70,17 | 0,14% | - |
| 22.12.2023 | 69,94 | 70,63 | 69,58 | 70,07 | 0,19% | - |
| 21.12.2023 | 69,50 | 70,15 | 69,41 | 69,94 | 0,46% | 57,00 |
| 20.12.2023 | 70,75 | 71,37 | 69,54 | 69,62 | -1,68% | - |
| 19.12.2023 | 70,67 | 71,16 | 70,13 | 70,81 | 0,14% | - |
| 18.12.2023 | 71,38 | 71,46 | 70,60 | 70,71 | -1,09% | - |
| 15.12.2023 | 71,48 | 72,03 | 70,78 | 71,49 | -0,01% | - |
| 14.12.2023 | 70,45 | 72,14 | 70,11 | 71,50 | 1,26% | - |
| 13.12.2023 | 69,60 | 70,61 | 69,22 | 70,61 | 1,60% | - |
| 12.12.2023 | 69,32 | 69,94 | 69,00 | 69,50 | 0,26% | - |
| 11.12.2023 | 69,16 | 70,17 | 67,96 | 69,32 | 0,95% | - |
| 08.12.2023 | 67,80 | 68,98 | 67,80 | 68,67 | 1,40% | - |
| 07.12.2023 | 66,37 | 67,81 | 66,10 | 67,72 | 2,13% | - |
| 06.12.2023 | 67,82 | 68,61 | 65,43 | 66,31 | -2,37% | - |
| 05.12.2023 | 68,39 | 68,45 | 67,12 | 67,92 | -0,83% | - |
| 04.12.2023 | 68,41 | 68,86 | 67,59 | 68,49 | 0,65% | - |