74,390$
1,63%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 73,91 | 74,42 | 73,48 | 74,39 | 1,63% | 1.623.097,00 |
02.05.2024 | 73,71 | 73,87 | 72,85 | 73,20 | 0,12% | 1.883.333,00 |
01.05.2024 | 72,51 | 73,90 | 72,26 | 73,11 | 0,86% | 1.840.342,00 |
30.04.2024 | 73,43 | 73,75 | 72,41 | 72,49 | -2,03% | 1.644.374,00 |
29.04.2024 | 73,12 | 74,38 | 73,12 | 73,99 | 0,82% | 2.018.664,00 |
26.04.2024 | 73,35 | 74,44 | 73,03 | 73,39 | 0,14% | 2.749.354,00 |
25.04.2024 | 73,98 | 74,45 | 72,60 | 73,29 | -1,35% | 5.766.414,00 |
24.04.2024 | 73,70 | 74,75 | 73,60 | 74,29 | -0,13% | 8.571.753,00 |
23.04.2024 | 74,50 | 75,01 | 74,03 | 74,39 | -0,16% | 2.423.640,00 |
22.04.2024 | 73,79 | 74,74 | 73,21 | 74,51 | 1,55% | 1.674.136,00 |
19.04.2024 | 73,51 | 74,02 | 73,11 | 73,37 | 0,45% | 3.005.467,00 |
18.04.2024 | 73,26 | 73,67 | 72,54 | 73,04 | 0,32% | 1.689.519,00 |
17.04.2024 | 73,10 | 73,56 | 72,13 | 72,81 | -0,29% | 2.265.167,00 |
16.04.2024 | 74,90 | 75,45 | 72,72 | 73,02 | -2,55% | 3.018.348,00 |
15.04.2024 | 76,47 | 77,40 | 74,44 | 74,93 | -1,12% | 3.378.497,00 |
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% | 2.432.940,00 |
10.04.2024 | 75,48 | 75,97 | 74,32 | 74,37 | -2,96% | 1.954.511,00 |
09.04.2024 | 76,68 | 77,08 | 76,00 | 76,64 | 0,33% | 1.579.608,00 |
08.04.2024 | 76,26 | 76,94 | 75,70 | 76,39 | 0,78% | 1.495.930,00 |
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% | 1.871.906,00 |
03.04.2024 | 76,97 | 77,98 | 76,74 | 77,32 | 0,42% | 1.583.847,00 |
02.04.2024 | 77,43 | 77,71 | 76,84 | 77,00 | -0,32% | 2.654.027,00 |
01.04.2024 | 76,89 | 77,33 | 76,41 | 77,25 | -0,09% | 1.785.201,00 |
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% | 2.408.621,00 |
26.03.2024 | 76,08 | 76,43 | 75,65 | 76,18 | 0,70% | 1.431.737,00 |
25.03.2024 | 76,39 | 76,86 | 75,63 | 75,65 | -0,25% | 2.023.936,00 |
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% | 2.630.608,00 |
20.03.2024 | 72,54 | 74,02 | 72,13 | 73,82 | 1,65% | 1.802.573,00 |
19.03.2024 | 72,49 | 72,74 | 72,00 | 72,62 | 0,18% | 2.786.865,00 |
18.03.2024 | 72,51 | 72,69 | 71,93 | 72,49 | -0,01% | 1.848.488,00 |
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% | 2.120.186,00 |
13.03.2024 | 72,52 | 73,64 | 72,52 | 72,85 | 0,47% | 1.943.052,00 |
12.03.2024 | 73,65 | 73,91 | 72,33 | 72,51 | -1,27% | 1.881.857,00 |
11.03.2024 | 72,09 | 73,61 | 72,08 | 73,44 | 1,39% | 1.847.467,00 |
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% | 2.028.075,00 |
06.03.2024 | 73,28 | 73,36 | 71,59 | 71,84 | -2,01% | 2.802.227,00 |
05.03.2024 | 73,35 | 74,65 | 72,83 | 73,31 | -0,93% | 2.430.126,00 |
04.03.2024 | 73,72 | 74,95 | 73,66 | 74,00 | 0,20% | 1.548.956,00 |
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% | 3.415.212,00 |
28.02.2024 | 73,32 | 74,30 | 73,18 | 73,37 | -0,15% | 2.129.701,00 |
27.02.2024 | 72,94 | 73,49 | 72,66 | 73,48 | 0,84% | 2.024.681,00 |
26.02.2024 | 73,06 | 74,16 | 72,75 | 72,87 | -0,96% | 1.728.004,00 |
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% | 2.171.802,00 |
21.02.2024 | 71,55 | 72,49 | 71,25 | 72,15 | 0,84% | 2.610.164,00 |
20.02.2024 | 70,86 | 72,13 | 70,86 | 71,55 | -1,30% | 1.873.864,00 |
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% | 1.514.727,00 |
14.02.2024 | 71,78 | 72,13 | 71,24 | 71,50 | 0,55% | 1.165.801,00 |
13.02.2024 | 72,69 | 72,69 | 70,53 | 71,11 | -3,38% | 1.577.407,00 |
12.02.2024 | 72,81 | 74,22 | 72,64 | 73,60 | 1,04% | 1.516.626,00 |
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% | 2.707.277,00 |
07.02.2024 | 72,68 | 73,11 | 71,71 | 73,03 | 0,80% | 2.604.810,00 |
06.02.2024 | 72,41 | 73,06 | 72,41 | 72,45 | -0,17% | 1.505.193,00 |
05.02.2024 | 72,52 | 73,10 | 72,21 | 72,57 | -1,17% | 1.918.225,00 |
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% | 2.873.839,00 |
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% | 1.917.175,00 |
29.01.2024 | 74,74 | 75,33 | 74,34 | 74,84 | -0,36% | 1.812.700,00 |
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% | 2.602.452,00 |
24.01.2024 | 74,35 | 75,16 | 73,69 | 73,84 | -0,15% | 2.885.897,00 |
23.01.2024 | 74,11 | 74,42 | 73,61 | 73,95 | -0,48% | 2.812.507,00 |
22.01.2024 | 76,00 | 76,59 | 74,06 | 74,31 | -2,04% | 3.239.262,00 |
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% | 3.294.545,00 |
17.01.2024 | 74,78 | 75,77 | 74,60 | 74,69 | -1,56% | 2.274.074,00 |
16.01.2024 | 76,01 | 76,65 | 75,43 | 75,87 | -0,84% | 2.050.794,00 |
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% | 1.823.043,00 |
10.01.2024 | 77,00 | 77,07 | 75,96 | 76,60 | -0,93% | 1.296.832,00 |
09.01.2024 | 77,41 | 78,41 | 76,86 | 77,32 | -1,42% | 1.340.866,00 |
08.01.2024 | 78,12 | 78,47 | 77,25 | 78,43 | 0,28% | 1.177.596,00 |
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% | 1.825.850,00 |
03.01.2024 | 78,69 | 78,69 | 76,91 | 77,30 | -0,58% | 1.804.196,00 |
02.01.2024 | 77,66 | 78,23 | 77,03 | 77,75 | 0,37% | 1.429.825,00 |
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% | 1.137.448,00 |
27.12.2023 | 77,64 | 78,21 | 77,28 | 77,97 | 0,32% | 1.069.792,00 |
26.12.2023 | 77,29 | 77,91 | 77,07 | 77,72 | 0,69% | 1.606.269,00 |
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% | 1.350.433,00 |
20.12.2023 | 77,33 | 78,19 | 76,02 | 76,05 | -2,10% | 1.802.043,00 |
19.12.2023 | 77,34 | 78,10 | 76,95 | 77,68 | 0,63% | 1.624.890,00 |
18.12.2023 | 78,00 | 78,01 | 77,07 | 77,19 | -0,57% | 1.868.423,00 |
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% | 2.340.891,00 |
13.12.2023 | 75,27 | 76,80 | 74,66 | 76,61 | 1,98% | 2.071.000,00 |
12.12.2023 | 74,72 | 75,45 | 74,38 | 75,12 | 0,70% | 1.802.782,00 |
11.12.2023 | 73,83 | 75,40 | 73,74 | 74,60 | 0,85% | 2.119.536,00 |