70,650€
0,07%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 70,36 | 70,69 | 70,18 | 70,63 | 0,47% | - |
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% | - |
01.12.2023 | 66,66 | 66,66 | 66,66 | 66,66 | 1,86% | - |
30.11.2023 | 65,44 | 65,44 | 65,44 | 65,44 | 2,76% | - |
29.11.2023 | 63,68 | 63,68 | 63,68 | 63,68 | 0,13% | - |
28.11.2023 | 63,60 | 63,60 | 63,60 | 63,60 | -0,62% | - |
27.11.2023 | 64,00 | 64,00 | 64,00 | 64,00 | 0,13% | - |
24.11.2023 | 63,92 | 63,92 | 63,92 | 63,92 | 0,03% | - |
23.11.2023 | 63,90 | 63,90 | 63,90 | 63,90 | 1,08% | - |
22.11.2023 | 63,22 | 63,22 | 63,22 | 63,22 | -0,69% | - |
21.11.2023 | 63,66 | 63,66 | 63,66 | 63,66 | -0,62% | - |
20.11.2023 | 64,06 | 64,06 | 64,06 | 64,06 | 0,44% | - |
17.11.2023 | 63,78 | 63,78 | 63,78 | 63,78 | -0,69% | - |
16.11.2023 | 64,22 | 64,22 | 64,22 | 64,22 | 1,33% | - |
15.11.2023 | 63,38 | 63,38 | 63,38 | 63,38 | 1,38% | - |
14.11.2023 | 62,52 | 62,52 | 62,52 | 62,52 | -0,64% | - |
13.11.2023 | 62,92 | 62,92 | 62,92 | 62,92 | 0,93% | - |
10.11.2023 | 62,34 | 62,34 | 62,34 | 62,34 | 0,52% | - |
09.11.2023 | 62,02 | 62,02 | 62,02 | 62,02 | -0,06% | - |
08.11.2023 | 62,06 | 62,06 | 62,06 | 62,06 | -0,64% | - |
07.11.2023 | 62,46 | 62,46 | 62,46 | 62,46 | -0,86% | - |