56,989$
0,69%
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 |
---|---|---|---|---|---|---|
03.05.2024 | 56,91 | 57,21 | 56,48 | 57,00 | 0,71% | 2.214.001,00 |
02.05.2024 | 56,92 | 57,17 | 56,31 | 56,60 | 0,25% | 3.187.564,00 |
01.05.2024 | 56,53 | 56,93 | 56,08 | 56,46 | -0,05% | 4.053.956,00 |
30.04.2024 | 57,19 | 57,30 | 56,46 | 56,49 | -1,47% | 3.530.011,00 |
29.04.2024 | 57,39 | 57,82 | 57,08 | 57,33 | 0,02% | 2.638.539,00 |
26.04.2024 | 57,25 | 57,70 | 57,08 | 57,32 | 0,24% | 2.058.025,00 |
25.04.2024 | 57,30 | 57,69 | 56,76 | 57,18 | -1,33% | 3.254.122,00 |
24.04.2024 | 57,03 | 58,01 | 56,99 | 57,95 | 0,89% | 3.226.049,00 |
23.04.2024 | 57,14 | 57,84 | 57,09 | 57,44 | 0,49% | 2.861.357,00 |
22.04.2024 | 56,72 | 57,47 | 56,32 | 57,16 | 1,55% | 2.936.327,00 |
19.04.2024 | 55,42 | 56,41 | 55,42 | 56,29 | 1,88% | 4.420.732,00 |
18.04.2024 | 54,88 | 55,54 | 54,76 | 55,25 | 1,45% | 3.473.895,00 |
17.04.2024 | 54,14 | 54,98 | 54,09 | 54,46 | 0,85% | 4.513.903,00 |
16.04.2024 | 55,37 | 55,69 | 52,64 | 54,00 | -1,98% | 8.232.834,00 |
15.04.2024 | 55,81 | 56,07 | 54,57 | 55,09 | 0,07% | 6.132.678,00 |
12.04.2024 | 55,21 | 55,98 | 54,66 | 55,05 | -0,58% | 4.933.875,00 |
11.04.2024 | 55,59 | 55,72 | 54,68 | 55,37 | -0,56% | 3.396.491,00 |
10.04.2024 | 56,50 | 56,73 | 55,52 | 55,68 | -2,66% | 3.432.000,00 |
09.04.2024 | 57,24 | 57,42 | 56,36 | 57,20 | 0,32% | 2.759.822,00 |
08.04.2024 | 56,97 | 57,33 | 56,69 | 57,02 | 0,49% | 3.564.822,00 |
05.04.2024 | 56,64 | 56,96 | 56,07 | 56,74 | -0,05% | 3.671.135,00 |
04.04.2024 | 58,00 | 58,28 | 56,69 | 56,77 | -1,54% | 2.465.297,00 |
03.04.2024 | 57,00 | 57,72 | 57,00 | 57,66 | 1,07% | 3.289.625,00 |
02.04.2024 | 56,98 | 57,34 | 56,85 | 57,05 | 0,16% | 2.766.596,00 |
01.04.2024 | 57,46 | 57,52 | 56,76 | 56,96 | -1,15% | 2.450.010,00 |
28.03.2024 | 57,11 | 57,89 | 57,05 | 57,62 | 1,21% | 3.116.295,00 |
27.03.2024 | 56,90 | 57,23 | 56,46 | 56,93 | 0,57% | 3.021.668,00 |
26.03.2024 | 56,60 | 56,99 | 56,47 | 56,61 | 0,12% | 2.607.577,00 |
25.03.2024 | 56,56 | 57,08 | 56,42 | 56,54 | 0,12% | 2.862.886,00 |
22.03.2024 | 57,29 | 57,45 | 56,41 | 56,47 | -1,41% | 2.769.135,00 |
21.03.2024 | 56,49 | 57,35 | 56,39 | 57,28 | 2,01% | 3.447.324,00 |
20.03.2024 | 55,14 | 56,22 | 54,95 | 56,15 | 1,65% | 2.352.716,00 |
19.03.2024 | 54,99 | 55,29 | 54,87 | 55,24 | 0,55% | 3.589.227,00 |
18.03.2024 | 54,57 | 54,95 | 54,21 | 54,94 | 0,97% | 3.178.748,00 |
15.03.2024 | 53,92 | 54,65 | 53,87 | 54,41 | -0,07% | 8.966.963,00 |
14.03.2024 | 55,05 | 55,29 | 54,22 | 54,45 | -1,50% | 5.194.446,00 |
13.03.2024 | 55,24 | 55,57 | 55,04 | 55,28 | 0,29% | 4.519.568,00 |
12.03.2024 | 55,75 | 55,82 | 54,95 | 55,12 | -0,88% | 3.223.580,00 |
11.03.2024 | 55,04 | 55,89 | 54,88 | 55,61 | 0,25% | 3.013.054,00 |
08.03.2024 | 55,78 | 56,16 | 55,43 | 55,47 | -0,47% | 3.290.139,00 |
07.03.2024 | 55,88 | 56,11 | 55,50 | 55,73 | -0,09% | 2.745.753,00 |
06.03.2024 | 55,82 | 55,94 | 55,00 | 55,78 | -0,20% | 4.466.920,00 |
05.03.2024 | 55,40 | 56,36 | 55,34 | 55,89 | 0,72% | 3.945.398,00 |
04.03.2024 | 55,16 | 56,21 | 55,16 | 55,49 | 0,00% | 3.890.343,00 |
01.03.2024 | 55,94 | 56,20 | 55,27 | 55,49 | -1,07% | 2.833.518,00 |
29.02.2024 | 55,89 | 56,25 | 55,63 | 56,09 | 0,81% | 7.158.726,00 |
28.02.2024 | 55,54 | 56,11 | 55,38 | 55,64 | 0,16% | 3.186.495,00 |
27.02.2024 | 55,30 | 55,59 | 55,17 | 55,55 | 0,49% | 2.530.332,00 |
26.02.2024 | 55,33 | 56,18 | 55,19 | 55,28 | -0,65% | 3.677.776,00 |
23.02.2024 | 55,60 | 56,06 | 55,33 | 55,64 | 0,51% | 3.745.167,00 |
22.02.2024 | 55,31 | 55,63 | 55,04 | 55,36 | 0,44% | 3.041.411,00 |
21.02.2024 | 54,97 | 55,30 | 54,63 | 55,12 | 0,46% | 3.154.302,00 |
20.02.2024 | 54,04 | 55,19 | 54,03 | 54,87 | -0,51% | 4.865.826,00 |
16.02.2024 | 55,21 | 55,69 | 54,78 | 55,15 | -0,25% | 3.057.636,00 |
15.02.2024 | 54,79 | 55,42 | 54,72 | 55,29 | 1,49% | 3.641.505,00 |
14.02.2024 | 54,39 | 54,61 | 54,19 | 54,48 | 1,09% | 3.624.510,00 |
13.02.2024 | 55,01 | 55,14 | 53,40 | 53,89 | -3,11% | 3.888.798,00 |
12.02.2024 | 55,12 | 56,05 | 55,04 | 55,62 | 0,72% | 4.404.297,00 |
09.02.2024 | 55,01 | 55,36 | 54,83 | 55,22 | 0,20% | 2.625.835,00 |
08.02.2024 | 55,07 | 55,40 | 54,67 | 55,11 | -0,29% | 2.901.344,00 |
07.02.2024 | 55,13 | 55,45 | 54,66 | 55,27 | 0,38% | 3.391.026,00 |
06.02.2024 | 54,90 | 55,33 | 54,89 | 55,06 | 0,09% | 3.844.197,00 |
05.02.2024 | 55,27 | 55,37 | 54,78 | 55,01 | -1,11% | 4.354.413,00 |
02.02.2024 | 55,49 | 56,13 | 55,43 | 55,63 | 0,23% | 4.148.492,00 |
01.02.2024 | 55,50 | 55,83 | 54,68 | 55,50 | 0,07% | 3.594.584,00 |
31.01.2024 | 55,88 | 56,43 | 55,45 | 55,46 | -1,03% | 3.993.397,00 |
30.01.2024 | 56,16 | 56,25 | 55,72 | 56,04 | 0,25% | 3.817.194,00 |
29.01.2024 | 55,16 | 55,94 | 55,14 | 55,90 | 1,03% | 5.418.945,00 |
26.01.2024 | 55,46 | 55,83 | 55,13 | 55,33 | -0,02% | 3.115.547,00 |
25.01.2024 | 55,14 | 55,56 | 54,86 | 55,34 | 0,78% | 5.024.665,00 |
24.01.2024 | 54,95 | 55,31 | 54,73 | 54,91 | 0,18% | 3.884.470,00 |
23.01.2024 | 54,60 | 55,01 | 54,50 | 54,81 | -0,04% | 3.234.703,00 |
22.01.2024 | 55,11 | 55,56 | 54,74 | 54,83 | -0,38% | 5.682.789,00 |
19.01.2024 | 54,53 | 55,19 | 54,28 | 55,04 | 0,73% | 7.174.034,00 |
18.01.2024 | 54,85 | 54,98 | 53,99 | 54,64 | -0,40% | 3.682.297,00 |
17.01.2024 | 54,84 | 55,32 | 54,62 | 54,86 | -0,96% | 5.553.127,00 |
16.01.2024 | 55,00 | 55,47 | 54,58 | 55,39 | 0,98% | 7.344.519,00 |
12.01.2024 | 55,00 | 55,28 | 54,06 | 54,85 | 4,02% | 8.419.410,00 |
11.01.2024 | 52,49 | 52,81 | 52,21 | 52,73 | 0,00% | 6.656.151,00 |
10.01.2024 | 52,78 | 52,93 | 52,42 | 52,73 | -0,42% | 4.502.618,00 |
09.01.2024 | 52,52 | 53,18 | 52,35 | 52,95 | 0,47% | 4.932.476,00 |
08.01.2024 | 52,40 | 52,78 | 52,09 | 52,70 | 0,59% | 3.496.273,00 |
05.01.2024 | 51,86 | 52,76 | 51,86 | 52,39 | 0,73% | 2.778.836,00 |
04.01.2024 | 51,98 | 52,54 | 51,87 | 52,01 | 0,41% | 3.868.353,00 |
03.01.2024 | 52,44 | 52,50 | 51,79 | 51,80 | -1,11% | 3.172.976,00 |
02.01.2024 | 52,00 | 52,58 | 51,94 | 52,38 | 0,63% | 2.778.572,00 |
29.12.2023 | 52,20 | 52,30 | 51,88 | 52,05 | -0,33% | 1.853.115,00 |
28.12.2023 | 52,01 | 52,32 | 52,01 | 52,22 | 0,29% | 1.783.270,00 |
27.12.2023 | 51,94 | 52,14 | 51,66 | 52,07 | 0,19% | 1.651.330,00 |
26.12.2023 | 51,44 | 51,98 | 51,35 | 51,97 | 0,97% | 1.497.693,00 |
22.12.2023 | 51,59 | 51,88 | 51,33 | 51,47 | 0,14% | 2.484.629,00 |
21.12.2023 | 51,05 | 51,48 | 50,90 | 51,40 | 0,98% | 3.020.275,00 |
20.12.2023 | 51,51 | 51,93 | 50,87 | 50,90 | -1,57% | 3.440.861,00 |
19.12.2023 | 51,41 | 51,79 | 51,12 | 51,71 | 0,54% | 3.933.760,00 |
18.12.2023 | 52,05 | 52,08 | 51,32 | 51,43 | -0,39% | 4.751.151,00 |
15.12.2023 | 51,29 | 51,74 | 51,10 | 51,63 | 0,02% | 8.085.685,00 |
14.12.2023 | 51,48 | 51,99 | 51,32 | 51,62 | 1,32% | 7.383.102,00 |
13.12.2023 | 49,95 | 50,96 | 49,73 | 50,95 | 2,08% | 5.107.413,00 |
12.12.2023 | 49,54 | 50,14 | 49,48 | 49,91 | 0,73% | 3.382.391,00 |
11.12.2023 | 49,15 | 49,74 | 49,15 | 49,55 | 1,00% | 4.174.407,00 |