68,885€
0,50%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,18 | 69,43 | 68,15 | 69,03 | 0,70% | - |
| 18.04.2024 | 68,34 | 69,12 | 68,17 | 68,55 | 0,45% | 3,00 |
| 17.04.2024 | 68,83 | 69,23 | 67,77 | 68,24 | -0,73% | 405,00 |
| 16.04.2024 | 70,47 | 70,95 | 68,48 | 68,74 | -2,51% | 321,00 |
| 15.04.2024 | 71,35 | 72,73 | 70,10 | 70,51 | -0,94% | 1.415,00 |
| 12.04.2024 | 69,07 | 73,72 | 68,57 | 71,18 | 3,56% | 1.360,00 |
| 11.04.2024 | 69,21 | 69,34 | 68,01 | 68,73 | -0,86% | 30,00 |
| 10.04.2024 | 70,64 | 70,83 | 69,19 | 69,33 | -1,76% | 143,00 |
| 09.04.2024 | 70,34 | 70,82 | 70,01 | 70,57 | 0,24% | - |
| 08.04.2024 | 69,88 | 70,87 | 69,80 | 70,40 | 0,72% | 52,00 |
| 05.04.2024 | 70,21 | 70,77 | 68,90 | 69,89 | -0,27% | 41,00 |
| 04.04.2024 | 71,40 | 72,20 | 70,07 | 70,08 | -1,90% | 442,00 |
| 03.04.2024 | 71,32 | 72,13 | 71,07 | 71,44 | -0,10% | 50,00 |
| 02.04.2024 | 71,94 | 72,28 | 71,39 | 71,51 | -0,20% | 191,00 |
| 28.03.2024 | 70,36 | 71,99 | 70,35 | 71,65 | 0,97% | 12,00 |
| 27.03.2024 | 70,49 | 71,43 | 70,37 | 70,96 | 0,88% | 28,00 |
| 26.03.2024 | 69,76 | 70,46 | 69,70 | 70,34 | 0,77% | 177,00 |
| 25.03.2024 | 70,04 | 70,92 | 69,78 | 69,80 | -0,51% | 123,00 |
| 22.03.2024 | 70,03 | 70,50 | 69,74 | 70,16 | 0,31% | 188,00 |
| 21.03.2024 | 67,66 | 70,01 | 67,60 | 69,94 | 3,51% | 50,00 |
| 20.03.2024 | 66,82 | 67,78 | 66,57 | 67,57 | 1,29% | 30,00 |
| 19.03.2024 | 66,72 | 67,03 | 66,33 | 66,71 | 0,04% | - |
| 18.03.2024 | 66,60 | 66,84 | 66,05 | 66,68 | 0,15% | 326,00 |
| 15.03.2024 | 66,00 | 66,70 | 65,27 | 66,58 | 0,91% | 255,00 |
| 14.03.2024 | 66,68 | 66,95 | 65,48 | 65,98 | -0,86% | 1,00 |
| 13.03.2024 | 66,33 | 67,30 | 66,27 | 66,55 | 0,30% | 304,00 |
| 12.03.2024 | 67,22 | 67,77 | 66,22 | 66,35 | -1,29% | 72,00 |
| 11.03.2024 | 66,13 | 67,37 | 65,63 | 67,22 | 1,36% | 1.345,00 |
| 08.03.2024 | 65,99 | 66,65 | 65,79 | 66,32 | 0,47% | 2.464,00 |
| 07.03.2024 | 65,80 | 66,77 | 65,68 | 66,01 | 0,21% | 23,00 |
| 06.03.2024 | 67,52 | 67,76 | 65,71 | 65,87 | -2,54% | 2.309,00 |
| 05.03.2024 | 68,02 | 68,80 | 67,12 | 67,59 | -0,85% | 771,00 |
| 04.03.2024 | 68,00 | 69,02 | 67,64 | 68,17 | 0,07% | 208,00 |
| 01.03.2024 | 68,31 | 68,54 | 67,38 | 68,12 | -0,23% | 62,00 |
| 29.02.2024 | 67,66 | 68,42 | 67,38 | 68,28 | 0,95% | 117,00 |
| 28.02.2024 | 67,82 | 68,58 | 67,54 | 67,64 | -0,07% | 18,00 |
| 27.02.2024 | 67,10 | 67,70 | 67,00 | 67,69 | 0,71% | 87,00 |
| 26.02.2024 | 67,90 | 68,40 | 67,10 | 67,21 | -1,38% | 697,00 |
| 23.02.2024 | 66,98 | 68,25 | 66,64 | 68,15 | 1,85% | 654,00 |
| 22.02.2024 | 66,74 | 67,31 | 66,45 | 66,91 | 0,28% | 78,00 |
| 21.02.2024 | 66,15 | 67,05 | 65,65 | 66,72 | 0,79% | 993,00 |
| 20.02.2024 | 67,16 | 67,18 | 65,18 | 66,20 | -1,58% | - |
| 19.02.2024 | 67,30 | 67,46 | 67,20 | 67,26 | 0,04% | 14,00 |
| 16.02.2024 | 67,77 | 67,91 | 67,11 | 67,23 | -0,75% | - |
| 15.02.2024 | 66,76 | 67,98 | 66,44 | 67,74 | 1,76% | 204,00 |
| 14.02.2024 | 66,34 | 67,51 | 66,34 | 66,57 | 0,23% | 438,00 |
| 13.02.2024 | 68,30 | 68,36 | 65,87 | 66,42 | -2,78% | 126,00 |
| 12.02.2024 | 67,46 | 68,84 | 67,27 | 68,32 | 1,26% | 25,00 |
| 09.02.2024 | 67,14 | 67,67 | 66,84 | 67,47 | 0,43% | - |
| 08.02.2024 | 67,76 | 68,28 | 66,66 | 67,18 | -0,90% | - |
| 07.02.2024 | 67,38 | 67,87 | 66,58 | 67,79 | 0,56% | 27,00 |
| 06.02.2024 | 67,46 | 68,09 | 67,34 | 67,41 | -0,25% | 153,00 |
| 05.02.2024 | 67,89 | 68,18 | 67,29 | 67,58 | -0,62% | 364,00 |
| 02.02.2024 | 67,38 | 68,35 | 67,22 | 68,00 | 0,77% | 25,00 |
| 01.02.2024 | 68,46 | 68,72 | 66,86 | 67,48 | -1,32% | 6,00 |
| 31.01.2024 | 69,19 | 69,61 | 67,76 | 68,38 | -0,84% | 779,00 |
| 30.01.2024 | 69,09 | 69,28 | 68,67 | 68,96 | -0,29% | - |
| 29.01.2024 | 69,18 | 69,74 | 68,75 | 69,16 | -0,06% | 55,00 |
| 26.01.2024 | 68,70 | 69,78 | 68,52 | 69,20 | 0,41% | - |
| 25.01.2024 | 68,00 | 69,01 | 67,63 | 68,92 | 1,61% | 150,00 |
| 24.01.2024 | 68,14 | 68,85 | 67,72 | 67,83 | -0,54% | 159,00 |
| 23.01.2024 | 68,07 | 68,61 | 67,96 | 68,20 | -0,03% | 226,00 |
| 22.01.2024 | 69,64 | 70,32 | 68,06 | 68,22 | -1,90% | 729,00 |
| 19.01.2024 | 68,26 | 73,11 | 68,14 | 69,54 | 1,70% | 193,00 |
| 18.01.2024 | 68,50 | 69,29 | 68,01 | 68,38 | -0,47% | 146,00 |
| 17.01.2024 | 69,72 | 69,73 | 68,61 | 68,70 | -1,59% | 72,00 |
| 16.01.2024 | 69,82 | 70,42 | 68,46 | 69,81 | -0,04% | 310,00 |
| 15.01.2024 | 69,81 | 70,00 | 69,66 | 69,84 | -0,07% | 33,00 |
| 12.01.2024 | 69,46 | 70,96 | 69,15 | 69,89 | 0,37% | 172,00 |
| 11.01.2024 | 69,86 | 70,00 | 69,11 | 69,63 | -0,33% | 101,00 |
| 10.01.2024 | 70,67 | 70,73 | 69,28 | 69,86 | -1,24% | - |
| 09.01.2024 | 71,49 | 71,65 | 70,35 | 70,74 | -1,15% | - |
| 08.01.2024 | 71,17 | 71,64 | 70,46 | 71,56 | 0,17% | 163,00 |
| 05.01.2024 | 70,77 | 71,72 | 70,51 | 71,44 | 1,10% | 16,00 |
| 04.01.2024 | 70,80 | 71,15 | 69,02 | 70,66 | -0,17% | 473,00 |
| 03.01.2024 | 71,59 | 73,19 | 70,47 | 70,78 | -0,41% | 1.142,00 |
| 02.01.2024 | 70,25 | 71,42 | 69,97 | 71,07 | 1,11% | 453,00 |
| 29.12.2023 | 70,26 | 70,40 | 70,12 | 70,29 | -0,82% | - |
| 28.12.2023 | 70,21 | 70,93 | 69,92 | 70,87 | 0,98% | 270,00 |
| 27.12.2023 | 70,62 | 70,62 | 69,74 | 70,18 | 0,11% | 118,00 |
| 22.12.2023 | 69,81 | 70,63 | 69,58 | 70,10 | 0,16% | 426,00 |
| 21.12.2023 | 69,68 | 70,15 | 69,41 | 69,99 | 0,56% | - |
| 20.12.2023 | 70,91 | 71,37 | 69,52 | 69,60 | -1,69% | 86,00 |
| 19.12.2023 | 70,63 | 71,16 | 70,12 | 70,80 | 0,11% | 318,00 |
| 18.12.2023 | 70,99 | 71,42 | 70,60 | 70,72 | -0,80% | 202,00 |
| 15.12.2023 | 71,53 | 72,06 | 70,78 | 71,29 | -0,27% | 186,00 |
| 14.12.2023 | 70,46 | 72,15 | 70,11 | 71,48 | 1,61% | 836,00 |
| 13.12.2023 | 69,69 | 70,55 | 69,20 | 70,35 | 1,14% | 58,00 |
| 12.12.2023 | 69,24 | 69,94 | 68,99 | 69,56 | 0,35% | 36,00 |
| 11.12.2023 | 68,72 | 70,17 | 68,52 | 69,32 | 0,93% | 243,00 |
| 08.12.2023 | 67,88 | 68,89 | 67,80 | 68,68 | 1,39% | 156,00 |
| 07.12.2023 | 66,31 | 67,75 | 65,98 | 67,74 | 2,14% | 56,00 |
| 06.12.2023 | 67,90 | 68,62 | 65,43 | 66,32 | -2,30% | 17,00 |
| 05.12.2023 | 68,22 | 68,41 | 67,11 | 67,88 | -0,89% | 258,00 |
| 04.12.2023 | 67,92 | 68,86 | 67,59 | 68,49 | 0,72% | 150,00 |
| 01.12.2023 | 66,82 | 68,52 | 66,82 | 68,00 | 1,55% | 14,00 |
| 30.11.2023 | 65,60 | 67,02 | 65,45 | 66,96 | 2,42% | - |
| 29.11.2023 | 63,83 | 65,54 | 63,83 | 65,38 | 2,33% | - |
| 28.11.2023 | 63,75 | 64,14 | 63,36 | 63,89 | 0,33% | 1,00 |
| 27.11.2023 | 64,15 | 64,35 | 63,50 | 63,68 | -1,03% | 207,00 |