Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,02 | 29,12 | 26,57 | 27,40 | -1,03% | - |
| 25.02.2021 | 27,68 | 27,68 | 27,68 | 27,68 | -0,34% | - |
| 24.02.2021 | 26,38 | 28,44 | 26,38 | 27,78 | -0,16% | - |
| 23.02.2021 | 27,80 | 29,27 | 27,04 | 27,82 | -0,98% | - |
| 22.02.2021 | 28,10 | 28,10 | 28,10 | 28,10 | -0,60% | - |
| 19.02.2021 | 28,88 | 28,90 | 27,58 | 28,27 | -0,63% | - |
| 18.02.2021 | 28,21 | 29,91 | 27,65 | 28,45 | 2,82% | - |
| 17.02.2021 | 27,67 | 27,67 | 27,67 | 27,67 | -2,83% | - |
| 16.02.2021 | 28,52 | 29,07 | 27,78 | 28,47 | -0,45% | - |
| 12.02.2021 | 28,38 | 29,32 | 27,69 | 28,60 | -0,26% | - |
| 11.02.2021 | 28,68 | 29,41 | 27,19 | 28,68 | 0,07% | - |
| 10.02.2021 | 28,52 | 30,22 | 27,92 | 28,66 | 1,69% | - |
| 09.02.2021 | 28,53 | 29,27 | 27,01 | 28,18 | 4,58% | - |
| 08.02.2021 | 26,95 | 26,95 | 26,95 | 26,95 | -2,30% | - |
| 05.02.2021 | 28,19 | 28,96 | 27,56 | 27,58 | -2,49% | - |
| 04.02.2021 | 27,57 | 29,05 | 27,57 | 28,29 | -0,33% | - |
| 03.02.2021 | 28,32 | 29,13 | 27,63 | 28,38 | 0,05% | - |
| 02.02.2021 | 28,34 | 29,26 | 27,68 | 28,37 | 0,12% | - |
| 01.02.2021 | 28,45 | 30,03 | 27,68 | 28,33 | 0,11% | - |
| 29.01.2021 | 28,41 | 29,82 | 27,63 | 28,30 | 0,00% | - |
| 28.01.2021 | 28,45 | 29,92 | 27,53 | 28,30 | 2,26% | - |
| 27.01.2021 | 27,83 | 29,25 | 27,61 | 27,68 | -2,91% | - |
| 26.01.2021 | 27,75 | 28,51 | 27,75 | 28,51 | 2,37% | - |
| 25.01.2021 | 28,81 | 29,53 | 27,85 | 27,85 | -1,14% | - |
| 22.01.2021 | 28,82 | 29,60 | 28,10 | 28,17 | -1,85% | - |
| 21.01.2021 | 28,66 | 29,54 | 28,02 | 28,70 | -0,50% | - |
| 20.01.2021 | 28,56 | 29,43 | 27,83 | 28,84 | 1,03% | - |
| 19.01.2021 | 28,51 | 29,96 | 27,79 | 28,55 | -0,14% | - |
| 15.01.2021 | 28,37 | 29,01 | 26,86 | 28,59 | 1,02% | - |
| 14.01.2021 | 27,92 | 29,51 | 27,52 | 28,30 | 0,62% | - |
| 13.01.2021 | 26,88 | 28,44 | 26,82 | 28,12 | 0,16% | - |
| 12.01.2021 | 27,26 | 28,08 | 26,52 | 28,08 | 4,31% | - |
| 11.01.2021 | 27,83 | 27,83 | 26,89 | 26,92 | -3,18% | - |
| 08.01.2021 | 27,78 | 28,57 | 27,09 | 27,80 | -0,22% | - |
| 07.01.2021 | 27,81 | 28,57 | 26,91 | 27,86 | 0,65% | - |
| 06.01.2021 | 27,89 | 28,75 | 27,12 | 27,68 | -1,98% | - |
| 05.01.2021 | 28,23 | 28,91 | 28,11 | 28,24 | 2,39% | - |
| 04.01.2021 | 28,27 | 28,98 | 27,53 | 27,58 | -2,72% | - |
| 31.12.2020 | 28,25 | 29,30 | 27,55 | 28,35 | 0,30% | - |
| 30.12.2020 | 28,84 | 28,92 | 27,54 | 28,27 | 0,25% | - |
| 29.12.2020 | 28,19 | 28,91 | 27,49 | 28,20 | 0,05% | - |
| 28.12.2020 | 29,03 | 29,07 | 27,48 | 28,18 | 0,93% | - |
| 24.12.2020 | 27,52 | 28,99 | 27,15 | 27,92 | -1,20% | - |
| 23.12.2020 | 28,16 | 29,14 | 27,62 | 28,26 | -0,35% | - |
| 22.12.2020 | 29,43 | 29,48 | 27,75 | 28,36 | 1,43% | - |
| 21.12.2020 | 28,65 | 29,41 | 27,93 | 27,96 | -2,78% | - |
| 18.12.2020 | 28,86 | 29,55 | 28,12 | 28,76 | -0,57% | - |
| 17.12.2020 | 28,89 | 29,64 | 28,21 | 28,93 | -0,07% | - |
| 16.12.2020 | 28,93 | 29,60 | 28,88 | 28,95 | 0,29% | - |
| 15.12.2020 | 28,54 | 29,39 | 27,85 | 28,86 | 3,65% | - |
| 14.12.2020 | 29,23 | 29,33 | 27,85 | 27,85 | -2,49% | - |
| 11.12.2020 | 28,47 | 29,14 | 27,74 | 28,56 | 0,62% | - |
| 10.12.2020 | 28,42 | 29,23 | 27,62 | 28,38 | -0,44% | - |
| 09.12.2020 | 28,29 | 29,14 | 27,60 | 28,51 | 0,44% | - |
| 08.12.2020 | 28,40 | 28,96 | 27,77 | 28,38 | -0,19% | - |
| 07.12.2020 | 28,50 | 29,20 | 27,72 | 28,44 | -0,37% | - |
| 04.12.2020 | 28,59 | 29,22 | 27,73 | 28,54 | 1,84% | - |
| 03.12.2020 | 28,22 | 28,87 | 27,55 | 28,03 | -0,88% | - |
| 02.12.2020 | 28,15 | 28,90 | 27,49 | 28,28 | 0,50% | - |
| 01.12.2020 | 28,31 | 28,76 | 27,51 | 28,14 | -0,30% | - |
| 30.11.2020 | 27,58 | 28,72 | 27,46 | 28,22 | -0,83% | - |
| 27.11.2020 | 27,59 | 28,78 | 27,51 | 28,46 | -0,35% | - |
| 25.11.2020 | 28,56 | 29,28 | 27,88 | 28,56 | -0,26% | - |
| 24.11.2020 | 28,78 | 29,39 | 28,58 | 28,63 | -0,17% | - |
| 23.11.2020 | 28,65 | 29,40 | 27,93 | 28,68 | 0,14% | - |
| 20.11.2020 | 28,80 | 29,43 | 27,90 | 28,64 | -0,56% | - |
| 19.11.2020 | 28,61 | 29,43 | 27,95 | 28,80 | 0,96% | - |
| 18.11.2020 | 28,71 | 29,42 | 28,51 | 28,53 | -0,61% | - |
| 17.11.2020 | 28,86 | 29,51 | 27,98 | 28,70 | 2,70% | - |
| 16.11.2020 | 27,61 | 29,37 | 27,55 | 27,95 | -1,13% | - |
| 13.11.2020 | 27,47 | 28,94 | 27,47 | 28,27 | 0,46% | - |
| 12.11.2020 | 28,15 | 28,80 | 27,35 | 28,14 | 0,34% | - |
| 11.11.2020 | 27,93 | 28,70 | 27,28 | 28,04 | 0,79% | - |
| 10.11.2020 | 27,28 | 29,24 | 27,06 | 27,82 | 3,17% | - |
| 09.11.2020 | 28,41 | 28,62 | 26,87 | 26,97 | -1,57% | - |
| 06.11.2020 | 27,62 | 28,86 | 26,76 | 27,40 | -0,27% | - |
| 05.11.2020 | 0,00 | 28,26 | 0,00 | 27,47 | 0,02% | - |
| 04.11.2020 | 27,27 | 27,99 | 26,60 | 27,47 | 0,92% | - |
| 03.11.2020 | 27,63 | 28,15 | 26,65 | 27,22 | 1,45% | - |
| 02.11.2020 | 27,51 | 28,33 | 26,79 | 26,83 | -1,72% | - |
| 30.10.2020 | 27,31 | 28,12 | 26,66 | 27,30 | -0,69% | - |
| 29.10.2020 | 27,51 | 28,43 | 26,96 | 27,49 | -0,29% | - |
| 28.10.2020 | 27,16 | 28,31 | 27,01 | 27,57 | -1,25% | - |
| 27.10.2020 | 28,09 | 28,70 | 27,28 | 27,92 | 2,31% | - |
| 26.10.2020 | 27,23 | 28,66 | 27,23 | 27,29 | -4,35% | - |
| 23.10.2020 | 27,81 | 28,53 | 27,19 | 28,53 | 2,72% | - |
| 22.10.2020 | 28,40 | 28,49 | 27,04 | 27,77 | 0,20% | - |
| 21.10.2020 | 28,48 | 28,51 | 27,11 | 27,72 | -3,25% | - |
| 20.10.2020 | 27,37 | 28,65 | 27,16 | 28,65 | 4,09% | - |
| 19.10.2020 | 28,18 | 28,49 | 27,38 | 27,52 | -2,81% | - |
| 16.10.2020 | 27,53 | 28,32 | 27,51 | 28,32 | 1,45% | - |
| 15.10.2020 | 27,54 | 28,61 | 27,45 | 27,91 | -0,11% | - |
| 14.10.2020 | 28,22 | 28,72 | 27,49 | 27,94 | -1,25% | - |
| 13.10.2020 | 28,16 | 28,66 | 27,45 | 28,30 | 3,06% | - |
| 12.10.2020 | 26,62 | 28,67 | 26,62 | 27,46 | -2,52% | - |
| 09.10.2020 | 26,79 | 28,63 | 26,79 | 28,17 | -0,34% | - |
| 08.10.2020 | 28,28 | 28,99 | 27,48 | 28,26 | -0,12% | - |
| 07.10.2020 | 29,71 | 29,71 | 27,45 | 28,30 | 0,32% | - |
| 06.10.2020 | 29,12 | 29,12 | 27,53 | 28,21 | 0,09% | - |
| 05.10.2020 | 28,36 | 28,90 | 27,37 | 28,18 | 0,14% | - |