68,590€
-0,67%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -1,09% | - |
| 25.04.2024 | 69,05 | 69,05 | 69,05 | 69,05 | -0,56% | - |
| 24.04.2024 | 69,44 | 69,44 | 69,44 | 69,44 | -0,50% | - |
| 23.04.2024 | 69,79 | 69,79 | 69,79 | 69,79 | 1,37% | - |
| 22.04.2024 | 68,85 | 68,85 | 68,85 | 68,85 | 1,18% | - |
| 19.04.2024 | 68,05 | 68,05 | 68,05 | 68,05 | -0,19% | - |
| 18.04.2024 | 68,18 | 68,18 | 68,18 | 68,18 | -0,67% | - |
| 17.04.2024 | 68,64 | 68,64 | 68,64 | 68,64 | -2,39% | - |
| 16.04.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -1,19% | - |
| 15.04.2024 | 71,17 | 71,17 | 71,17 | 71,17 | -2,64% | - |
| 12.04.2024 | 68,90 | 73,10 | 68,90 | 73,10 | 5,88% | 275,00 |
| 11.04.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -2,02% | - |
| 10.04.2024 | 70,46 | 70,46 | 70,46 | 70,46 | 0,41% | - |
| 09.04.2024 | 70,17 | 70,17 | 70,17 | 70,17 | 0,65% | - |
| 08.04.2024 | 69,72 | 69,72 | 69,72 | 69,72 | -0,47% | - |
| 05.04.2024 | 70,05 | 70,05 | 70,05 | 70,05 | -1,63% | - |
| 04.04.2024 | 71,21 | 71,21 | 71,21 | 71,21 | 0,11% | - |
| 03.04.2024 | 71,13 | 71,13 | 71,13 | 71,13 | -0,91% | - |
| 02.04.2024 | 71,78 | 71,78 | 71,78 | 71,78 | 2,28% | - |
| 28.03.2024 | 70,18 | 70,18 | 70,18 | 70,18 | -0,17% | - |
| 27.03.2024 | 70,30 | 70,30 | 70,30 | 70,30 | 0,98% | - |
| 26.03.2024 | 69,62 | 69,62 | 69,62 | 69,62 | -0,32% | - |
| 25.03.2024 | 69,84 | 69,84 | 69,84 | 69,84 | -0,65% | - |
| 22.03.2024 | 69,86 | 70,30 | 69,86 | 70,30 | 4,12% | 10,00 |
| 21.03.2024 | 67,52 | 67,52 | 67,52 | 67,52 | 1,26% | - |
| 20.03.2024 | 66,68 | 66,68 | 66,68 | 66,68 | 0,18% | - |
| 19.03.2024 | 66,56 | 66,56 | 66,56 | 66,56 | -0,03% | - |
| 18.03.2024 | 66,58 | 66,58 | 66,58 | 66,58 | 1,12% | - |
| 15.03.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -1,08% | - |
| 14.03.2024 | 66,56 | 66,56 | 66,56 | 66,56 | 0,15% | - |
| 13.03.2024 | 66,18 | 66,46 | 66,18 | 66,46 | -0,89% | 90,00 |
| 12.03.2024 | 67,06 | 67,06 | 67,06 | 67,06 | 1,73% | - |
| 11.03.2024 | 65,92 | 65,92 | 65,92 | 65,92 | 0,15% | - |
| 08.03.2024 | 65,82 | 65,82 | 65,82 | 65,82 | 0,27% | - |
| 07.03.2024 | 65,64 | 65,64 | 65,64 | 65,64 | -2,52% | - |
| 06.03.2024 | 67,34 | 67,34 | 67,34 | 67,34 | -0,94% | - |
| 05.03.2024 | 67,98 | 67,98 | 67,98 | 67,98 | 0,27% | - |
| 04.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,50% | - |
| 01.03.2024 | 68,14 | 68,14 | 68,14 | 68,14 | 0,12% | - |
| 29.02.2024 | 67,50 | 68,10 | 67,50 | 68,06 | 0,59% | 18,00 |
| 28.02.2024 | 67,66 | 67,66 | 67,66 | 67,66 | 1,05% | - |
| 27.02.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -1,15% | 19,00 |
| 26.02.2024 | 67,74 | 67,74 | 67,74 | 67,74 | 1,44% | - |
| 23.02.2024 | 66,80 | 66,80 | 66,78 | 66,78 | 0,36% | 60,00 |
| 22.02.2024 | 66,54 | 66,54 | 66,54 | 66,54 | 0,85% | - |
| 21.02.2024 | 65,98 | 65,98 | 65,98 | 65,98 | -1,46% | - |
| 20.02.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -0,24% | - |
| 19.02.2024 | 67,12 | 67,12 | 67,12 | 67,12 | -0,77% | - |
| 16.02.2024 | 67,64 | 67,64 | 67,64 | 67,64 | 1,56% | - |
| 15.02.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -1,57% | - |
| 14.02.2024 | 66,18 | 67,66 | 66,18 | 67,66 | -0,70% | 130,00 |
| 13.02.2024 | 68,14 | 68,14 | 68,14 | 68,14 | 1,25% | - |
| 12.02.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 0,48% | - |
| 09.02.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -0,89% | - |
| 08.02.2024 | 67,58 | 67,58 | 67,58 | 67,58 | 0,63% | - |
| 07.02.2024 | 67,16 | 67,16 | 67,16 | 67,16 | -0,24% | - |
| 06.02.2024 | 67,32 | 67,32 | 67,32 | 67,32 | -0,82% | - |
| 05.02.2024 | 67,88 | 67,88 | 67,88 | 67,88 | 0,98% | - |
| 02.02.2024 | 67,22 | 67,22 | 67,22 | 67,22 | -1,55% | - |
| 01.02.2024 | 68,28 | 68,28 | 68,28 | 68,28 | -1,07% | - |
| 31.01.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -0,29% | - |
| 30.01.2024 | 68,92 | 69,22 | 68,92 | 69,22 | 0,26% | 10,00 |
| 29.01.2024 | 69,04 | 69,04 | 69,04 | 69,04 | 0,70% | - |
| 26.01.2024 | 68,56 | 68,56 | 68,56 | 68,56 | 1,06% | - |
| 25.01.2024 | 67,84 | 67,84 | 67,84 | 67,84 | -0,21% | - |
| 24.01.2024 | 67,98 | 67,98 | 67,98 | 67,98 | 0,09% | - |
| 23.01.2024 | 67,92 | 67,92 | 67,92 | 67,92 | -2,19% | - |
| 22.01.2024 | 69,44 | 69,44 | 69,44 | 69,44 | 1,97% | - |
| 19.01.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -0,35% | - |
| 18.01.2024 | 68,34 | 68,34 | 68,34 | 68,34 | -1,56% | - |
| 17.01.2024 | 69,42 | 69,42 | 69,42 | 69,42 | -0,34% | - |
| 16.01.2024 | 69,66 | 69,66 | 69,66 | 69,66 | 0,00% | - |
| 15.01.2024 | 69,66 | 69,66 | 69,66 | 69,66 | 0,52% | - |
| 12.01.2024 | 69,30 | 69,30 | 69,30 | 69,30 | -0,60% | - |
| 11.01.2024 | 69,72 | 69,72 | 69,72 | 69,72 | -1,11% | - |
| 10.01.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -1,23% | - |
| 09.01.2024 | 71,38 | 71,38 | 71,38 | 71,38 | 0,48% | - |
| 08.01.2024 | 71,04 | 71,04 | 71,04 | 71,04 | 0,62% | - |
| 05.01.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -0,06% | - |
| 04.01.2024 | 70,64 | 70,64 | 70,64 | 70,64 | -2,83% | - |
| 03.01.2024 | 71,42 | 72,70 | 71,42 | 72,70 | 3,68% | 210,00 |
| 02.01.2024 | 70,12 | 70,12 | 70,12 | 70,12 | 0,00% | - |
| 29.12.2023 | 70,10 | 70,12 | 70,10 | 70,12 | 0,20% | - |
| 28.12.2023 | 69,98 | 69,98 | 69,98 | 69,98 | -0,37% | - |
| 27.12.2023 | 70,24 | 70,24 | 70,24 | 70,24 | 0,83% | - |
| 22.12.2023 | 69,66 | 69,66 | 69,66 | 69,66 | 0,20% | - |
| 21.12.2023 | 69,52 | 69,52 | 69,52 | 69,52 | -1,72% | - |
| 20.12.2023 | 70,74 | 70,74 | 70,74 | 70,74 | 0,40% | - |
| 19.12.2023 | 70,46 | 70,46 | 70,46 | 70,46 | -0,70% | - |
| 18.12.2023 | 70,96 | 70,96 | 70,96 | 70,96 | -1,61% | - |
| 15.12.2023 | 71,40 | 72,12 | 71,40 | 72,12 | 0,17% | 50,00 |
| 14.12.2023 | 70,24 | 72,00 | 70,24 | 72,00 | 3,57% | 20,00 |
| 13.12.2023 | 69,52 | 69,52 | 69,52 | 69,52 | 0,61% | - |
| 12.12.2023 | 69,10 | 69,10 | 69,10 | 69,10 | 0,79% | - |
| 11.12.2023 | 68,56 | 68,56 | 68,56 | 68,56 | 1,27% | - |
| 08.12.2023 | 67,70 | 67,70 | 67,70 | 67,70 | 2,27% | - |
| 07.12.2023 | 66,20 | 66,20 | 66,20 | 66,20 | -1,49% | - |
| 06.12.2023 | 67,80 | 67,80 | 67,20 | 67,20 | -1,12% | 450,00 |
| 05.12.2023 | 68,06 | 68,26 | 67,96 | 67,96 | 0,30% | 50,00 |
| 04.12.2023 | 67,76 | 67,76 | 67,76 | 67,76 | 1,65% | - |