70,180€
-0,17%
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 | 72,46 | 68,09 | 71,43 | 0,69% | - |
27.03.2024 | 70,49 | 71,68 | 67,69 | 70,94 | 1,08% | - |
26.03.2024 | 69,76 | 70,82 | 68,08 | 70,18 | 1,84% | - |
25.03.2024 | 70,04 | 71,16 | 68,32 | 68,91 | -0,95% | - |
22.03.2024 | 70,03 | 71,05 | 68,60 | 69,57 | 2,31% | - |
21.03.2024 | 67,66 | 70,24 | 67,61 | 68,00 | 0,12% | - |
20.03.2024 | 66,82 | 67,94 | 66,34 | 67,92 | 1,27% | - |
19.03.2024 | 66,72 | 67,22 | 65,37 | 67,07 | 0,16% | - |
18.03.2024 | 66,66 | 67,01 | 65,86 | 66,96 | 0,89% | - |
15.03.2024 | 66,00 | 67,29 | 65,44 | 66,37 | -0,03% | - |
14.03.2024 | 66,68 | 66,95 | 65,27 | 66,39 | -1,67% | - |
13.03.2024 | 66,33 | 68,12 | 66,19 | 67,52 | 1,06% | 124,00 |
12.03.2024 | 67,22 | 68,21 | 65,22 | 66,81 | -1,37% | - |
11.03.2024 | 66,14 | 68,63 | 65,63 | 67,74 | 2,25% | - |
08.03.2024 | 65,98 | 67,29 | 65,79 | 66,25 | 0,38% | - |
07.03.2024 | 65,79 | 67,00 | 65,71 | 66,00 | 0,12% | - |
06.03.2024 | 67,52 | 67,87 | 65,50 | 65,92 | -2,37% | - |
05.03.2024 | 68,04 | 69,05 | 67,06 | 67,52 | -0,95% | - |
04.03.2024 | 68,00 | 69,26 | 67,64 | 68,17 | 0,00% | - |
01.03.2024 | 68,34 | 68,54 | 67,17 | 68,17 | -0,04% | - |
29.02.2024 | 67,68 | 68,62 | 67,38 | 68,20 | 0,77% | - |
28.02.2024 | 67,82 | 68,76 | 67,36 | 67,68 | -0,07% | - |
27.02.2024 | 67,11 | 67,88 | 66,79 | 67,73 | 0,85% | 20,00 |
26.02.2024 | 67,90 | 68,57 | 66,86 | 67,16 | -1,24% | - |
23.02.2024 | 66,96 | 68,45 | 66,46 | 68,00 | 1,64% | - |
22.02.2024 | 66,74 | 67,49 | 66,22 | 66,90 | 0,31% | - |
21.02.2024 | 66,14 | 67,29 | 65,65 | 66,69 | 0,74% | - |
20.02.2024 | 67,16 | 67,18 | 65,04 | 66,20 | -1,58% | - |
19.02.2024 | 67,30 | 67,38 | 67,22 | 67,26 | 0,03% | - |
16.02.2024 | 67,77 | 68,04 | 66,88 | 67,24 | -0,81% | - |
15.02.2024 | 66,74 | 67,99 | 66,45 | 67,79 | 1,71% | - |
14.02.2024 | 66,34 | 68,66 | 66,21 | 66,65 | 0,33% | - |
13.02.2024 | 68,30 | 68,34 | 65,65 | 66,43 | -2,77% | - |
12.02.2024 | 67,48 | 69,09 | 67,17 | 68,32 | 1,20% | - |
09.02.2024 | 67,14 | 67,67 | 66,74 | 67,51 | 0,52% | - |
08.02.2024 | 67,74 | 68,47 | 66,66 | 67,16 | -0,93% | - |
07.02.2024 | 67,32 | 67,94 | 66,33 | 67,79 | 0,61% | - |
06.02.2024 | 67,48 | 68,29 | 67,26 | 67,38 | -0,27% | - |
05.02.2024 | 67,93 | 68,21 | 67,07 | 67,56 | -0,72% | - |
02.02.2024 | 67,38 | 68,48 | 67,22 | 68,05 | 0,99% | - |
01.02.2024 | 68,44 | 69,10 | 66,65 | 67,38 | -1,38% | - |
31.01.2024 | 69,18 | 69,65 | 67,76 | 68,32 | -0,99% | - |
30.01.2024 | 69,09 | 69,47 | 68,46 | 69,00 | -0,12% | 10,00 |
29.01.2024 | 69,19 | 69,78 | 68,55 | 69,08 | -0,14% | - |
26.01.2024 | 68,70 | 70,00 | 68,42 | 69,18 | 0,41% | - |
25.01.2024 | 68,02 | 69,17 | 67,43 | 68,90 | 1,56% | - |
24.01.2024 | 68,12 | 69,03 | 67,54 | 67,84 | -0,47% | - |
23.01.2024 | 68,08 | 68,66 | 67,77 | 68,16 | -0,09% | - |
22.01.2024 | 69,64 | 70,51 | 67,91 | 68,22 | -2,05% | 40,00 |
19.01.2024 | 68,10 | 73,11 | 68,10 | 69,65 | 1,90% | - |
18.01.2024 | 68,34 | 70,25 | 67,80 | 68,35 | -0,44% | - |
17.01.2024 | 69,62 | 69,97 | 68,59 | 68,65 | -1,62% | - |
16.01.2024 | 69,82 | 71,00 | 68,46 | 69,78 | -0,06% | - |
15.01.2024 | 69,82 | 69,91 | 69,66 | 69,82 | -0,09% | - |
12.01.2024 | 69,45 | 71,22 | 69,15 | 69,88 | 0,52% | - |
11.01.2024 | 69,88 | 70,01 | 68,94 | 69,52 | -0,50% | - |
10.01.2024 | 70,69 | 70,73 | 69,18 | 69,87 | -1,22% | - |
09.01.2024 | 71,49 | 71,91 | 70,31 | 70,73 | -1,19% | - |
08.01.2024 | 71,19 | 71,64 | 70,23 | 71,58 | 0,15% | - |
05.01.2024 | 70,75 | 71,96 | 70,31 | 71,47 | 1,17% | - |
04.01.2024 | 70,81 | 71,37 | 68,05 | 70,64 | -0,18% | - |
03.01.2024 | 71,57 | 73,19 | 70,23 | 70,77 | -0,39% | - |
02.01.2024 | 70,26 | 71,43 | 69,97 | 71,05 | 1,17% | - |
29.12.2023 | 70,10 | 70,40 | 70,10 | 70,23 | -0,88% | - |
28.12.2023 | 70,15 | 71,05 | 69,92 | 70,85 | 0,91% | - |
27.12.2023 | 70,45 | 70,61 | 69,55 | 70,21 | 0,17% | 144,00 |
22.12.2023 | 69,80 | 70,78 | 69,57 | 70,09 | 0,10% | - |
21.12.2023 | 69,68 | 70,37 | 69,16 | 70,02 | 0,62% | 105,00 |
20.12.2023 | 70,91 | 71,37 | 69,52 | 69,59 | -1,65% | - |
19.12.2023 | 70,64 | 71,41 | 69,84 | 70,76 | 0,20% | - |
18.12.2023 | 70,99 | 71,66 | 70,39 | 70,62 | -0,84% | - |
15.12.2023 | 71,55 | 72,29 | 70,78 | 71,22 | -0,34% | - |
14.12.2023 | 70,40 | 72,28 | 70,11 | 71,46 | 1,61% | - |
13.12.2023 | 69,69 | 70,65 | 68,97 | 70,33 | 1,08% | - |
12.12.2023 | 69,24 | 69,94 | 68,85 | 69,58 | 0,39% | - |
11.12.2023 | 68,70 | 70,38 | 68,12 | 69,31 | 0,83% | - |
08.12.2023 | 67,88 | 69,71 | 67,73 | 68,74 | 3,84% | - |
07.12.2023 | 66,35 | 67,79 | 66,05 | 66,20 | -0,23% | - |
06.12.2023 | 67,95 | 68,81 | 65,29 | 66,35 | -2,57% | - |
05.12.2023 | 68,26 | 68,52 | 66,98 | 68,10 | -0,44% | - |
04.12.2023 | 67,92 | 68,98 | 67,53 | 68,40 | 0,68% | - |
01.12.2023 | 66,83 | 68,52 | 66,79 | 67,94 | 1,55% | - |
30.11.2023 | 65,59 | 67,20 | 65,20 | 66,90 | 2,31% | - |
29.11.2023 | 63,83 | 65,71 | 63,83 | 65,39 | 2,51% | - |
28.11.2023 | 63,74 | 64,21 | 63,17 | 63,79 | 0,22% | - |
27.11.2023 | 64,15 | 64,36 | 60,84 | 63,65 | -0,78% | - |
24.11.2023 | 64,09 | 65,02 | 61,19 | 64,15 | 0,06% | - |
23.11.2023 | 64,05 | 64,23 | 63,97 | 64,11 | -0,12% | - |
22.11.2023 | 63,37 | 64,57 | 63,17 | 64,19 | 1,44% | - |
21.11.2023 | 63,66 | 64,01 | 63,04 | 63,28 | -1,03% | - |
20.11.2023 | 64,21 | 64,43 | 63,02 | 63,94 | -0,61% | - |
17.11.2023 | 63,93 | 64,82 | 63,18 | 64,33 | 0,72% | - |
16.11.2023 | 64,37 | 66,04 | 63,08 | 63,87 | -0,70% | - |
15.11.2023 | 63,55 | 66,74 | 63,37 | 64,32 | 1,53% | - |
14.11.2023 | 62,65 | 64,32 | 62,39 | 63,35 | 1,39% | - |
13.11.2023 | 63,07 | 63,31 | 62,27 | 62,48 | -1,22% | - |
10.11.2023 | 62,49 | 63,31 | 61,88 | 63,25 | 1,41% | - |
09.11.2023 | 62,16 | 63,29 | 62,04 | 62,37 | 0,32% | - |
08.11.2023 | 62,21 | 62,67 | 61,45 | 62,17 | -0,06% | - |
07.11.2023 | 62,61 | 63,17 | 61,97 | 62,21 | -0,80% | - |