72,912$
0,14%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 73,10 | 73,56 | 72,13 | 72,81 | -0,29% | 2.265.245,00 |
| 16.04.2024 | 74,90 | 75,45 | 72,72 | 73,02 | -2,55% | 3.018.726,00 |
| 15.04.2024 | 76,47 | 77,40 | 74,44 | 74,93 | -1,12% | 3.398.419,00 |
| 12.04.2024 | 74,65 | 78,49 | 73,23 | 75,78 | 2,53% | 6.622.170,00 |
| 11.04.2024 | 74,22 | 74,70 | 72,85 | 73,91 | -0,62% | 2.436.619,00 |
| 10.04.2024 | 75,48 | 75,97 | 74,32 | 74,37 | -2,96% | 1.954.563,00 |
| 09.04.2024 | 76,68 | 77,08 | 76,00 | 76,64 | 0,33% | 1.582.652,00 |
| 08.04.2024 | 76,26 | 76,94 | 75,70 | 76,39 | 0,78% | 1.523.437,00 |
| 05.04.2024 | 75,88 | 76,47 | 74,51 | 75,80 | -0,20% | 1.644.407,00 |
| 04.04.2024 | 77,99 | 78,50 | 75,89 | 75,95 | -1,77% | 1.915.361,00 |
| 03.04.2024 | 76,97 | 77,98 | 76,74 | 77,32 | 0,42% | 1.585.378,00 |
| 02.04.2024 | 77,43 | 77,71 | 76,84 | 77,00 | -0,32% | 3.184.617,00 |
| 01.04.2024 | 76,89 | 77,33 | 76,41 | 77,25 | -0,09% | 1.815.093,00 |
| 28.03.2024 | 76,65 | 77,68 | 76,20 | 77,32 | 0,57% | 2.202.822,00 |
| 27.03.2024 | 76,60 | 77,24 | 76,13 | 76,88 | 0,92% | 2.585.698,00 |
| 26.03.2024 | 76,08 | 76,43 | 75,65 | 76,18 | 0,70% | 1.764.848,00 |
| 25.03.2024 | 76,39 | 76,86 | 75,63 | 75,65 | -0,25% | 2.026.667,00 |
| 22.03.2024 | 76,07 | 76,29 | 75,41 | 75,84 | -0,12% | 2.585.260,00 |
| 21.03.2024 | 74,20 | 76,00 | 73,97 | 75,93 | 2,86% | 2.720.670,00 |
| 20.03.2024 | 72,54 | 74,02 | 72,13 | 73,82 | 1,65% | 1.818.596,00 |
| 19.03.2024 | 72,49 | 72,74 | 72,00 | 72,62 | 0,18% | 2.787.279,00 |
| 18.03.2024 | 72,51 | 72,69 | 71,93 | 72,49 | -0,01% | 2.234.347,00 |
| 15.03.2024 | 71,05 | 72,62 | 71,05 | 72,50 | 0,89% | 4.129.152,00 |
| 14.03.2024 | 72,48 | 72,85 | 71,26 | 71,86 | -1,36% | 2.120.688,00 |
| 13.03.2024 | 72,52 | 73,64 | 72,52 | 72,85 | 0,47% | 1.943.129,00 |
| 12.03.2024 | 73,65 | 73,91 | 72,33 | 72,51 | -1,27% | 1.883.313,00 |
| 11.03.2024 | 72,09 | 73,61 | 72,08 | 73,44 | 1,39% | 1.847.574,00 |
| 08.03.2024 | 72,33 | 73,01 | 72,27 | 72,43 | 0,25% | 1.657.586,00 |
| 07.03.2024 | 72,23 | 72,75 | 72,02 | 72,25 | 0,57% | 2.448.289,00 |
| 06.03.2024 | 73,28 | 73,36 | 71,59 | 71,84 | -2,01% | 2.802.590,00 |
| 05.03.2024 | 73,35 | 74,65 | 72,83 | 73,31 | -0,93% | 2.450.616,00 |
| 04.03.2024 | 73,72 | 74,95 | 73,66 | 74,00 | 0,20% | 1.548.971,00 |
| 01.03.2024 | 73,64 | 73,95 | 72,73 | 73,85 | 0,16% | 1.525.975,00 |
| 29.02.2024 | 73,90 | 74,27 | 73,27 | 73,73 | 0,49% | 3.479.741,00 |
| 28.02.2024 | 73,32 | 74,30 | 73,18 | 73,37 | -0,15% | 2.235.212,00 |
| 27.02.2024 | 72,94 | 73,49 | 72,66 | 73,48 | 0,84% | 2.024.705,00 |
| 26.02.2024 | 73,06 | 74,16 | 72,75 | 72,87 | -0,96% | 2.068.008,00 |
| 23.02.2024 | 72,66 | 73,91 | 72,28 | 73,58 | 1,60% | 3.367.334,00 |
| 22.02.2024 | 72,50 | 72,74 | 71,86 | 72,42 | 0,37% | 2.439.857,00 |
| 21.02.2024 | 71,55 | 72,49 | 71,25 | 72,15 | 0,84% | 2.693.957,00 |
| 20.02.2024 | 70,86 | 72,13 | 70,86 | 71,55 | -1,30% | 1.873.984,00 |
| 16.02.2024 | 73,00 | 73,09 | 72,31 | 72,49 | -0,74% | 1.495.933,00 |
| 15.02.2024 | 71,93 | 73,21 | 71,74 | 73,03 | 2,14% | 1.514.737,00 |
| 14.02.2024 | 71,78 | 72,13 | 71,24 | 71,50 | 0,55% | 1.172.898,00 |
| 13.02.2024 | 72,69 | 72,69 | 70,53 | 71,11 | -3,38% | 1.577.472,00 |
| 12.02.2024 | 72,81 | 74,22 | 72,64 | 73,60 | 1,04% | 1.516.928,00 |
| 09.02.2024 | 72,34 | 72,98 | 72,08 | 72,84 | 0,62% | 1.312.372,00 |
| 08.02.2024 | 73,00 | 73,45 | 71,84 | 72,39 | -0,88% | 2.707.636,00 |
| 07.02.2024 | 72,68 | 73,11 | 71,71 | 73,03 | 0,80% | 2.605.564,00 |
| 06.02.2024 | 72,41 | 73,06 | 72,41 | 72,45 | -0,17% | 1.505.223,00 |
| 05.02.2024 | 72,52 | 73,10 | 72,21 | 72,57 | -1,17% | 1.918.543,00 |
| 02.02.2024 | 73,21 | 73,76 | 72,70 | 73,43 | 0,25% | 1.880.304,00 |
| 01.02.2024 | 73,77 | 74,18 | 72,46 | 73,25 | -0,84% | 2.947.742,00 |
| 31.01.2024 | 74,73 | 75,55 | 73,81 | 73,87 | -1,31% | 2.566.935,00 |
| 30.01.2024 | 75,08 | 75,16 | 74,42 | 74,85 | 0,01% | 1.917.481,00 |
| 29.01.2024 | 74,74 | 75,33 | 74,34 | 74,84 | -0,36% | 1.812.710,00 |
| 26.01.2024 | 74,87 | 75,84 | 74,58 | 75,11 | 0,58% | 1.747.048,00 |
| 25.01.2024 | 73,63 | 74,85 | 73,41 | 74,68 | 1,14% | 2.690.376,00 |
| 24.01.2024 | 74,35 | 75,16 | 73,69 | 73,84 | -0,15% | 3.302.123,00 |
| 23.01.2024 | 74,11 | 74,42 | 73,61 | 73,95 | -0,48% | 2.812.966,00 |
| 22.01.2024 | 76,00 | 76,59 | 74,06 | 74,31 | -2,04% | 3.239.423,00 |
| 19.01.2024 | 79,90 | 79,90 | 75,45 | 75,86 | 2,09% | 6.624.741,00 |
| 18.01.2024 | 75,03 | 75,31 | 73,83 | 74,31 | -0,51% | 3.295.587,00 |
| 17.01.2024 | 74,78 | 75,77 | 74,60 | 74,69 | -1,56% | 2.274.796,00 |
| 16.01.2024 | 76,01 | 76,65 | 75,43 | 75,87 | -0,84% | 2.050.797,00 |
| 12.01.2024 | 77,22 | 77,88 | 76,41 | 76,51 | 0,33% | 2.157.850,00 |
| 11.01.2024 | 76,35 | 76,58 | 75,62 | 76,26 | -0,44% | 1.824.056,00 |
| 10.01.2024 | 77,00 | 77,07 | 75,96 | 76,60 | -0,93% | 1.301.475,00 |
| 09.01.2024 | 77,41 | 78,41 | 76,86 | 77,32 | -1,42% | 1.340.885,00 |
| 08.01.2024 | 78,12 | 78,47 | 77,25 | 78,43 | 0,28% | 1.177.826,00 |
| 05.01.2024 | 77,18 | 78,74 | 77,18 | 78,21 | 1,07% | 1.926.921,00 |
| 04.01.2024 | 76,86 | 77,95 | 76,80 | 77,38 | 0,10% | 1.841.644,00 |
| 03.01.2024 | 78,69 | 78,69 | 76,91 | 77,30 | -0,58% | 1.804.197,00 |
| 02.01.2024 | 77,66 | 78,23 | 77,03 | 77,75 | 0,37% | 1.438.508,00 |
| 29.12.2023 | 77,83 | 78,07 | 77,24 | 77,46 | -1,22% | 1.084.544,00 |
| 28.12.2023 | 78,55 | 78,57 | 78,14 | 78,42 | 0,58% | 1.394.279,00 |
| 27.12.2023 | 77,64 | 78,21 | 77,28 | 77,97 | 0,32% | 1.154.818,00 |
| 26.12.2023 | 77,29 | 77,91 | 77,07 | 77,72 | 0,69% | 1.608.626,00 |
| 22.12.2023 | 77,37 | 77,89 | 76,81 | 77,19 | 0,23% | 1.536.460,00 |
| 21.12.2023 | 76,47 | 77,11 | 76,22 | 77,01 | 1,26% | 1.384.957,00 |
| 20.12.2023 | 77,33 | 78,19 | 76,02 | 76,05 | -2,10% | 1.822.480,00 |
| 19.12.2023 | 77,34 | 78,10 | 76,95 | 77,68 | 0,63% | 1.624.903,00 |
| 18.12.2023 | 78,00 | 78,01 | 77,07 | 77,19 | -0,57% | 1.884.597,00 |
| 15.12.2023 | 77,64 | 78,64 | 77,15 | 77,63 | -1,17% | 4.948.048,00 |
| 14.12.2023 | 77,85 | 79,28 | 77,85 | 78,55 | 2,53% | 2.343.233,00 |
| 13.12.2023 | 75,27 | 76,80 | 74,66 | 76,61 | 1,98% | 2.126.092,00 |
| 12.12.2023 | 74,72 | 75,45 | 74,38 | 75,12 | 0,70% | 1.819.040,00 |
| 11.12.2023 | 73,83 | 75,40 | 73,74 | 74,60 | 0,85% | 2.189.669,00 |
| 08.12.2023 | 73,15 | 74,17 | 72,92 | 73,97 | 1,08% | 2.149.842,00 |
| 07.12.2023 | 71,78 | 73,22 | 71,47 | 73,18 | 2,44% | 2.544.978,00 |
| 06.12.2023 | 73,75 | 74,13 | 70,46 | 71,44 | -2,43% | 4.466.157,00 |
| 05.12.2023 | 73,82 | 73,90 | 72,61 | 73,22 | -1,19% | 2.145.136,00 |
| 04.12.2023 | 73,17 | 74,62 | 73,07 | 74,10 | 0,24% | 2.464.684,00 |
| 01.12.2023 | 72,80 | 74,54 | 72,52 | 73,92 | 1,51% | 2.699.772,00 |
| 30.11.2023 | 71,91 | 72,94 | 71,40 | 72,82 | 1,51% | 3.887.064,00 |
| 29.11.2023 | 70,65 | 71,99 | 70,50 | 71,74 | 2,32% | 1.653.571,00 |
| 28.11.2023 | 69,89 | 70,43 | 69,58 | 70,11 | 0,53% | 1.732.703,00 |
| 27.11.2023 | 69,88 | 70,18 | 69,56 | 69,74 | -0,91% | 1.957.616,00 |
| 24.11.2023 | 69,85 | 70,56 | 69,70 | 70,38 | 0,72% | 797.721,00 |
| 22.11.2023 | 69,44 | 69,95 | 68,99 | 69,88 | 1,20% | 1.200.302,00 |