51,895€
2,46%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
Ask:
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 50,95 | 51,00 | 50,95 | 51,00 | 0,69% | 215,00 |
| 17.04.2024 | 50,65 | 50,65 | 50,65 | 50,65 | 0,28% | - |
| 16.04.2024 | 51,53 | 51,53 | 49,96 | 50,51 | -2,25% | 85,00 |
| 15.04.2024 | 51,67 | 51,67 | 51,67 | 51,67 | -0,04% | - |
| 12.04.2024 | 51,51 | 51,69 | 51,51 | 51,69 | 0,27% | 222,00 |
| 11.04.2024 | 51,55 | 51,55 | 51,55 | 51,55 | -1,73% | - |
| 10.04.2024 | 52,46 | 52,46 | 52,46 | 52,46 | 0,42% | - |
| 09.04.2024 | 52,24 | 52,24 | 52,24 | 52,24 | 0,35% | - |
| 08.04.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,42% | - |
| 05.04.2024 | 52,28 | 52,28 | 52,28 | 52,28 | -1,34% | - |
| 04.04.2024 | 52,99 | 52,99 | 52,99 | 52,99 | 0,93% | - |
| 03.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,92% | - |
| 02.04.2024 | 52,72 | 52,99 | 52,72 | 52,99 | 0,93% | 10,00 |
| 28.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 27.03.2024 | 52,40 | 52,50 | 52,40 | 52,50 | 0,77% | 110,00 |
| 26.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,00% | - |
| 25.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -0,57% | - |
| 22.03.2024 | 52,70 | 52,70 | 52,40 | 52,40 | 1,75% | 10,00 |
| 21.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 2,18% | - |
| 20.03.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -0,20% | - |
| 19.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,20% | - |
| 18.03.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,00% | - |
| 15.03.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -1,38% | - |
| 14.03.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,60% | - |
| 13.03.2024 | 50,40 | 50,40 | 50,30 | 50,30 | -1,18% | 200,00 |
| 12.03.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 1,80% | - |
| 11.03.2024 | 50,10 | 50,10 | 50,00 | 50,00 | -1,38% | 210,00 |
| 08.03.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,20% | - |
| 07.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,97% | - |
| 06.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,98% | - |
| 05.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 04.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,93% | - |
| 01.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,37% | - |
| 29.02.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,20% | - |
| 28.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,59% | - |
| 27.02.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,78% | - |
| 26.02.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,20% | - |
| 23.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 22.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,59% | - |
| 21.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,79% | - |
| 20.02.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,20% | - |
| 19.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | - |
| 16.02.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,79% | - |
| 15.02.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,20% | - |
| 14.02.2024 | 50,10 | 50,80 | 50,10 | 50,80 | -0,59% | 18,00 |
| 13.02.2024 | 51,40 | 51,40 | 51,10 | 51,10 | -0,20% | 225,00 |
| 12.02.2024 | 50,90 | 51,20 | 50,90 | 51,20 | 0,59% | 26,00 |
| 09.02.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,39% | - |
| 08.02.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,20% | - |
| 07.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 06.02.2024 | 50,90 | 51,40 | 50,90 | 51,40 | 0,19% | 100,00 |
| 05.02.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,20% | - |
| 02.02.2024 | 50,60 | 51,20 | 50,60 | 51,20 | 0,00% | 400,00 |
| 01.02.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 31.01.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 30.01.2024 | 51,30 | 51,80 | 51,30 | 51,80 | 1,17% | 147,00 |
| 29.01.2024 | 50,70 | 51,20 | 50,70 | 51,20 | 1,19% | 40,00 |
| 26.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | - |
| 25.01.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 0,20% | - |
| 24.01.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,60% | - |
| 23.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,57% | - |
| 22.01.2024 | 50,30 | 50,80 | 50,30 | 50,80 | 2,52% | 60,00 |
| 19.01.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -1,10% | - |
| 18.01.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,79% | 40,00 |
| 17.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 16.01.2024 | 49,75 | 50,50 | 49,75 | 50,50 | 0,60% | 100,00 |
| 15.01.2024 | 49,85 | 50,20 | 49,85 | 50,20 | 4,26% | 434,00 |
| 12.01.2024 | 47,85 | 48,15 | 47,85 | 48,15 | 0,42% | 410,00 |
| 11.01.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -1,24% | - |
| 10.01.2024 | 48,15 | 48,55 | 48,15 | 48,55 | 0,10% | 335,00 |
| 09.01.2024 | 47,80 | 48,50 | 47,80 | 48,50 | 1,46% | 210,00 |
| 08.01.2024 | 47,40 | 47,80 | 47,40 | 47,80 | 0,95% | 158,00 |
| 05.01.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 0,32% | - |
| 04.01.2024 | 47,25 | 47,25 | 47,20 | 47,20 | -0,63% | 350,00 |
| 03.01.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,42% | - |
| 02.01.2024 | 47,05 | 47,70 | 47,05 | 47,70 | 1,49% | 10,00 |
| 29.12.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 0,75% | - |
| 28.12.2023 | 46,65 | 46,65 | 46,65 | 46,65 | -0,53% | - |
| 27.12.2023 | 46,90 | 46,90 | 46,90 | 46,90 | 1,30% | - |
| 22.12.2023 | 46,30 | 46,30 | 46,30 | 46,30 | -1,59% | - |
| 21.12.2023 | 46,50 | 47,05 | 46,50 | 47,05 | -0,63% | 75,00 |
| 20.12.2023 | 47,00 | 47,35 | 47,00 | 47,35 | 1,07% | 40,00 |
| 19.12.2023 | 46,85 | 46,85 | 46,85 | 46,85 | -0,74% | - |
| 18.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,75% | - |
| 15.12.2023 | 46,85 | 46,85 | 46,85 | 46,85 | 0,43% | - |
| 14.12.2023 | 46,65 | 46,65 | 46,65 | 46,65 | 1,19% | - |
| 13.12.2023 | 46,10 | 46,10 | 46,10 | 46,10 | 0,66% | - |
| 12.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 11.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 1,57% | - |
| 08.12.2023 | 44,70 | 44,70 | 44,70 | 44,70 | 1,71% | - |
| 07.12.2023 | 43,95 | 43,95 | 43,95 | 43,95 | -1,79% | - |
| 06.12.2023 | 44,75 | 44,75 | 44,75 | 44,75 | 0,45% | - |
| 05.12.2023 | 44,55 | 44,55 | 44,55 | 44,55 | 0,00% | - |
| 04.12.2023 | 44,55 | 44,55 | 44,55 | 44,55 | 0,91% | - |
| 01.12.2023 | 44,15 | 44,15 | 44,15 | 44,15 | 1,85% | - |
| 30.11.2023 | 43,35 | 43,35 | 43,35 | 43,35 | 1,40% | - |
| 29.11.2023 | 42,75 | 42,75 | 42,75 | 42,75 | -0,12% | - |
| 28.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -0,58% | - |
| 27.11.2023 | 43,05 | 43,05 | 43,05 | 43,05 | 0,47% | - |
| 24.11.2023 | 42,85 | 42,85 | 42,85 | 42,85 | -0,58% | - |