51,130€
0,49%
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 | 51,20 | 51,22 | 51,18 | 51,20 | 0,63% | - |
| 17.04.2024 | 50,88 | 51,51 | 50,55 | 50,88 | 0,09% | - |
| 16.04.2024 | 51,77 | 53,06 | 49,58 | 50,84 | -1,97% | - |
| 15.04.2024 | 51,94 | 52,77 | 51,39 | 51,86 | 0,19% | - |
| 12.04.2024 | 51,77 | 52,69 | 51,37 | 51,76 | 0,25% | - |
| 11.04.2024 | 51,80 | 51,99 | 51,04 | 51,63 | -0,38% | - |
| 10.04.2024 | 52,72 | 53,00 | 51,72 | 51,82 | -1,61% | - |
| 09.04.2024 | 52,48 | 52,75 | 51,92 | 52,67 | 0,27% | - |
| 08.04.2024 | 52,32 | 52,80 | 52,22 | 52,53 | 0,34% | - |
| 05.04.2024 | 52,25 | 52,72 | 51,86 | 52,35 | -0,13% | - |
| 04.04.2024 | 53,25 | 53,61 | 52,34 | 52,42 | -1,50% | - |
| 03.04.2024 | 52,76 | 53,39 | 52,66 | 53,22 | 0,44% | - |
| 02.04.2024 | 53,00 | 53,25 | 52,43 | 52,99 | -0,40% | - |
| 28.03.2024 | 52,50 | 53,70 | 52,50 | 53,20 | 2,21% | - |
| 27.03.2024 | 52,40 | 53,00 | 51,38 | 52,05 | -0,19% | - |
| 26.03.2024 | 52,15 | 52,50 | 51,33 | 52,15 | 0,29% | - |
| 25.03.2024 | 52,10 | 52,70 | 51,70 | 52,00 | -0,67% | - |
| 22.03.2024 | 52,75 | 53,15 | 50,98 | 52,35 | -0,19% | - |
| 21.03.2024 | 51,55 | 52,90 | 51,10 | 52,45 | 2,34% | - |
| 20.03.2024 | 50,85 | 51,60 | 50,48 | 51,25 | 1,69% | - |
| 19.03.2024 | 50,65 | 51,10 | 50,15 | 50,40 | 0,80% | - |
| 18.03.2024 | 49,95 | 50,65 | 49,75 | 50,00 | 1,32% | - |
| 15.03.2024 | 49,90 | 50,20 | 48,88 | 49,35 | -0,75% | - |
| 14.03.2024 | 50,60 | 50,85 | 49,70 | 49,73 | -1,73% | - |
| 13.03.2024 | 50,40 | 50,90 | 50,20 | 50,60 | 0,10% | - |
| 12.03.2024 | 50,90 | 51,20 | 50,25 | 50,55 | -0,25% | - |
| 11.03.2024 | 50,30 | 51,20 | 50,08 | 50,68 | -0,15% | 200,00 |
| 08.03.2024 | 50,70 | 51,30 | 50,60 | 50,75 | -0,10% | - |
| 07.03.2024 | 51,05 | 51,60 | 50,70 | 50,80 | -0,97% | - |
| 06.03.2024 | 51,30 | 51,70 | 50,40 | 51,30 | -0,29% | - |
| 05.03.2024 | 51,00 | 51,90 | 50,40 | 51,45 | 0,59% | - |
| 04.03.2024 | 51,00 | 51,80 | 50,80 | 51,15 | 0,10% | - |
| 01.03.2024 | 52,05 | 52,05 | 50,90 | 51,10 | -1,45% | - |
| 29.02.2024 | 51,10 | 52,10 | 51,00 | 51,85 | 0,97% | - |
| 28.02.2024 | 51,25 | 51,90 | 51,00 | 51,35 | 0,20% | - |
| 27.02.2024 | 50,70 | 51,30 | 50,70 | 51,25 | 0,59% | - |
| 26.02.2024 | 51,10 | 51,90 | 50,75 | 50,95 | -0,78% | - |
| 23.02.2024 | 51,00 | 51,90 | 50,90 | 51,35 | 0,39% | - |
| 22.02.2024 | 51,00 | 51,55 | 50,80 | 51,15 | 0,39% | - |
| 21.02.2024 | 50,50 | 51,20 | 50,45 | 50,95 | 0,39% | 10,00 |
| 20.02.2024 | 51,05 | 51,10 | 49,70 | 50,75 | -0,88% | - |
| 19.02.2024 | 51,00 | 51,30 | 51,00 | 51,20 | 0,10% | - |
| 16.02.2024 | 51,10 | 51,80 | 50,85 | 51,15 | -0,39% | - |
| 15.02.2024 | 50,90 | 51,50 | 50,70 | 51,35 | 0,88% | - |
| 14.02.2024 | 50,30 | 51,05 | 50,30 | 50,90 | 1,09% | - |
| 13.02.2024 | 51,60 | 51,70 | 49,83 | 50,35 | -2,52% | - |
| 12.02.2024 | 51,10 | 52,00 | 50,80 | 51,65 | 0,68% | - |
| 09.02.2024 | 51,10 | 51,40 | 50,80 | 51,30 | 0,29% | - |
| 08.02.2024 | 51,10 | 51,60 | 50,70 | 51,15 | -0,10% | - |
| 07.02.2024 | 51,00 | 51,55 | 50,65 | 51,20 | 0,10% | - |
| 06.02.2024 | 51,20 | 51,60 | 50,85 | 51,15 | 0,10% | - |
| 05.02.2024 | 51,40 | 51,80 | 51,00 | 51,10 | -0,87% | - |
| 02.02.2024 | 50,90 | 52,05 | 50,50 | 51,55 | 0,98% | - |
| 01.02.2024 | 51,40 | 51,90 | 50,40 | 51,05 | -0,29% | - |
| 31.01.2024 | 51,60 | 52,10 | 51,20 | 51,20 | -0,87% | - |
| 30.01.2024 | 51,55 | 51,95 | 51,30 | 51,65 | 0,29% | - |
| 29.01.2024 | 51,00 | 51,70 | 50,90 | 51,50 | 1,08% | - |
| 26.01.2024 | 50,60 | 51,50 | 50,60 | 50,95 | -0,20% | 10,00 |
| 25.01.2024 | 50,40 | 51,30 | 50,30 | 51,05 | 1,19% | - |
| 24.01.2024 | 50,50 | 50,80 | 50,10 | 50,45 | -0,20% | - |
| 23.01.2024 | 50,00 | 50,80 | 50,00 | 50,55 | 0,40% | - |
| 22.01.2024 | 50,50 | 51,10 | 50,20 | 50,35 | -0,40% | - |
| 19.01.2024 | 49,80 | 50,70 | 49,78 | 50,55 | 0,60% | - |
| 18.01.2024 | 50,10 | 50,70 | 49,65 | 50,25 | -0,10% | - |
| 17.01.2024 | 50,70 | 51,00 | 50,00 | 50,30 | -1,28% | - |
| 16.01.2024 | 49,93 | 51,10 | 49,78 | 50,95 | 1,90% | - |
| 15.01.2024 | 50,00 | 50,10 | 49,88 | 50,00 | 1,42% | - |
| 12.01.2024 | 48,08 | 50,45 | 47,88 | 49,30 | 2,60% | 150,00 |
| 11.01.2024 | 47,95 | 48,23 | 47,68 | 48,05 | -0,10% | - |
| 10.01.2024 | 48,38 | 48,45 | 47,73 | 48,10 | -0,72% | - |
| 09.01.2024 | 48,00 | 48,63 | 47,55 | 48,45 | 0,73% | - |
| 08.01.2024 | 47,63 | 48,20 | 47,43 | 48,10 | 0,42% | - |
| 05.01.2024 | 47,55 | 48,08 | 47,33 | 47,90 | 0,84% | - |
| 04.01.2024 | 47,48 | 48,00 | 47,25 | 47,50 | 0,11% | - |
| 03.01.2024 | 47,73 | 48,08 | 47,35 | 47,45 | -0,84% | - |
| 02.01.2024 | 47,23 | 48,08 | 47,00 | 47,85 | 1,38% | - |
| 29.12.2023 | 47,00 | 47,33 | 47,00 | 47,20 | 0,00% | 400,00 |
| 28.12.2023 | 46,85 | 47,33 | 46,05 | 47,20 | 0,64% | - |
| 27.12.2023 | 47,10 | 47,10 | 46,60 | 46,90 | 0,32% | - |
| 22.12.2023 | 46,50 | 47,08 | 46,25 | 46,75 | 0,11% | - |
| 21.12.2023 | 46,70 | 46,88 | 46,23 | 46,70 | 0,32% | - |
| 20.12.2023 | 47,20 | 47,43 | 46,55 | 46,55 | -1,17% | - |
| 19.12.2023 | 47,08 | 47,23 | 46,53 | 47,10 | 0,00% | - |
| 18.12.2023 | 47,45 | 47,85 | 46,98 | 47,10 | -0,53% | - |
| 15.12.2023 | 46,85 | 47,53 | 46,50 | 47,35 | 0,85% | - |
| 14.12.2023 | 46,88 | 47,33 | 46,75 | 46,95 | 0,32% | - |
| 13.12.2023 | 46,10 | 46,88 | 46,03 | 46,80 | 1,30% | - |
| 12.12.2023 | 46,00 | 46,45 | 45,80 | 46,20 | 0,33% | - |
| 11.12.2023 | 45,55 | 46,33 | 45,35 | 46,05 | 1,04% | - |
| 08.12.2023 | 44,70 | 45,75 | 44,70 | 45,58 | 1,62% | - |
| 07.12.2023 | 43,90 | 44,95 | 43,90 | 44,85 | 1,59% | - |
| 06.12.2023 | 45,00 | 45,78 | 44,08 | 44,15 | -1,56% | - |
| 05.12.2023 | 44,80 | 45,25 | 44,35 | 44,85 | -0,22% | - |
| 04.12.2023 | 44,75 | 45,28 | 44,50 | 44,95 | 1,81% | 100,00 |
| 01.12.2023 | 44,15 | 45,08 | 44,15 | 44,15 | -0,51% | - |
| 30.11.2023 | 43,35 | 44,48 | 43,35 | 44,38 | 2,36% | - |
| 29.11.2023 | 42,75 | 43,73 | 42,75 | 43,35 | 1,17% | - |
| 28.11.2023 | 42,80 | 43,15 | 42,58 | 42,85 | -0,12% | - |
| 27.11.2023 | 43,05 | 43,30 | 42,70 | 42,90 | 0,12% | - |
| 24.11.2023 | 43,03 | 43,80 | 42,85 | 42,85 | -0,46% | - |