52,840€
3,61%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 51,51 | 52,43 | 51,51 | 52,43 | 2,80% | 84,00 |
| 18.04.2024 | 50,93 | 51,00 | 50,93 | 51,00 | -0,47% | 101,00 |
| 17.04.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 2,90% | 90,00 |
| 16.04.2024 | 52,15 | 52,15 | 49,80 | 49,80 | -3,05% | 104,00 |
| 15.04.2024 | 52,20 | 52,60 | 51,36 | 51,36 | -1,80% | 37,00 |
| 10.04.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,36% | 4,00 |
| 09.04.2024 | 52,11 | 52,11 | 52,11 | 52,11 | -1,29% | 65,00 |
| 08.04.2024 | 52,62 | 52,79 | 52,14 | 52,79 | 0,69% | 211,00 |
| 05.04.2024 | 52,25 | 52,43 | 52,00 | 52,43 | -0,38% | 210,00 |
| 03.04.2024 | 52,63 | 52,63 | 52,63 | 52,63 | -0,74% | 65,00 |
| 02.04.2024 | 53,13 | 53,13 | 53,02 | 53,02 | 0,42% | 18,00 |
| 28.03.2024 | 52,70 | 52,80 | 52,70 | 52,80 | 0,57% | 46,00 |
| 27.03.2024 | 52,40 | 52,50 | 52,40 | 52,50 | 0,57% | 106,00 |
| 26.03.2024 | 52,10 | 52,20 | 52,10 | 52,20 | -0,57% | 98,00 |
| 25.03.2024 | 52,30 | 52,50 | 52,20 | 52,50 | 0,19% | 103,00 |
| 22.03.2024 | 52,80 | 53,00 | 52,40 | 52,40 | -0,19% | 340,00 |
| 21.03.2024 | 51,50 | 52,50 | 51,50 | 52,50 | 3,35% | 57,00 |
| 20.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,59% | 133,00 |
| 18.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,80% | 119,00 |
| 15.03.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,30% | 76,00 |
| 14.03.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -2,06% | 85,00 |
| 11.03.2024 | 50,40 | 51,00 | 50,20 | 51,00 | 0,20% | 331,00 |
| 08.03.2024 | 50,70 | 51,10 | 50,70 | 50,90 | 0,20% | 126,00 |
| 07.03.2024 | 51,30 | 51,30 | 50,80 | 50,80 | -0,78% | 994,00 |
| 06.03.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | 1,00 |
| 05.03.2024 | 50,80 | 51,60 | 50,40 | 51,60 | 0,19% | 239,00 |
| 04.03.2024 | 50,80 | 51,60 | 50,80 | 51,50 | 0,00% | 285,00 |
| 01.03.2024 | 51,70 | 51,80 | 51,50 | 51,50 | -0,96% | 14,00 |
| 29.02.2024 | 51,70 | 52,00 | 51,70 | 52,00 | 1,96% | 389,00 |
| 27.02.2024 | 50,70 | 51,00 | 50,70 | 51,00 | -0,58% | 20,00 |
| 23.02.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | 2,00 |
| 22.02.2024 | 51,40 | 51,40 | 51,00 | 51,00 | 0,00% | 110,00 |
| 20.02.2024 | 51,00 | 51,00 | 50,50 | 51,00 | 0,00% | 68,00 |
| 19.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,58% | 60,00 |
| 15.02.2024 | 51,10 | 51,30 | 51,00 | 51,30 | 0,98% | 35,00 |
| 14.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | 20,00 |
| 13.02.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -2,13% | 10,00 |
| 12.02.2024 | 51,00 | 51,70 | 51,00 | 51,70 | 1,17% | 181,00 |
| 08.02.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,20% | 151,00 |
| 07.02.2024 | 51,40 | 51,40 | 50,80 | 51,00 | -0,39% | 246,00 |
| 06.02.2024 | 50,90 | 51,20 | 50,90 | 51,20 | 0,00% | 343,00 |
| 05.02.2024 | 51,20 | 51,50 | 51,20 | 51,20 | -1,16% | 229,00 |
| 02.02.2024 | 50,80 | 51,80 | 50,30 | 51,80 | 1,77% | 411,00 |
| 01.02.2024 | 51,70 | 51,70 | 50,90 | 50,90 | -1,74% | 163,00 |
| 30.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,39% | 100,00 |
| 29.01.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,58% | 85,00 |
| 26.01.2024 | 51,10 | 51,30 | 50,80 | 51,30 | 0,20% | 266,00 |
| 25.01.2024 | 50,20 | 51,20 | 50,20 | 51,20 | 1,19% | 71,00 |
| 23.01.2024 | 50,40 | 50,60 | 50,40 | 50,60 | 0,00% | 21,00 |
| 22.01.2024 | 50,40 | 50,70 | 50,40 | 50,60 | 0,20% | 215,00 |
| 19.01.2024 | 49,70 | 50,50 | 49,70 | 50,50 | 0,60% | 33,00 |
| 18.01.2024 | 50,20 | 50,20 | 50,10 | 50,20 | -0,99% | 249,00 |
| 17.01.2024 | 50,50 | 50,80 | 49,80 | 50,70 | 1,91% | 1.925,00 |
| 16.01.2024 | 49,75 | 49,75 | 49,75 | 49,75 | -0,30% | 15,00 |
| 15.01.2024 | 50,20 | 50,20 | 49,90 | 49,90 | 0,50% | 114,00 |
| 12.01.2024 | 50,00 | 50,00 | 49,60 | 49,65 | 3,33% | 270,00 |
| 11.01.2024 | 47,95 | 48,05 | 47,95 | 48,05 | 0,10% | 52,00 |
| 10.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | 100,00 |
| 09.01.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,31% | 660,00 |
| 08.01.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,74% | 1,00 |
| 05.01.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,52% | 2,00 |
| 03.01.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 0,31% | 6,00 |
| 02.01.2024 | 47,00 | 47,85 | 47,00 | 47,70 | 0,42% | 72,00 |
| 29.12.2023 | 47,10 | 47,50 | 47,10 | 47,50 | 0,64% | 24,00 |
| 28.12.2023 | 47,05 | 47,20 | 46,55 | 47,20 | -0,11% | 83,00 |
| 27.12.2023 | 47,25 | 47,25 | 47,25 | 47,25 | 1,07% | 1,00 |
| 22.12.2023 | 46,25 | 46,75 | 46,25 | 46,75 | 0,00% | 70,00 |
| 20.12.2023 | 47,00 | 47,00 | 46,65 | 46,75 | -0,43% | 359,00 |
| 19.12.2023 | 47,05 | 47,05 | 46,95 | 46,95 | -0,63% | 56,00 |
| 18.12.2023 | 47,25 | 47,25 | 47,25 | 47,25 | 0,32% | 13,00 |
| 15.12.2023 | 47,50 | 47,50 | 47,10 | 47,10 | 0,32% | 4,00 |
| 14.12.2023 | 46,60 | 47,15 | 46,60 | 46,95 | 0,54% | 827,00 |
| 13.12.2023 | 46,70 | 46,70 | 46,70 | 46,70 | 1,52% | 220,00 |
| 11.12.2023 | 46,00 | 46,20 | 46,00 | 46,00 | 0,66% | 131,00 |
| 08.12.2023 | 45,70 | 45,70 | 45,70 | 45,70 | 2,24% | 5,00 |
| 07.12.2023 | 44,20 | 44,70 | 44,20 | 44,70 | 0,11% | 1.115,00 |
| 06.12.2023 | 44,75 | 45,15 | 44,65 | 44,65 | 0,22% | 325,00 |
| 05.12.2023 | 44,55 | 44,55 | 44,55 | 44,55 | -1,22% | 85,00 |
| 04.12.2023 | 44,95 | 45,10 | 44,85 | 45,10 | 0,33% | 260,00 |
| 01.12.2023 | 44,30 | 44,95 | 44,30 | 44,95 | 2,28% | 180,00 |
| 30.11.2023 | 43,95 | 43,95 | 43,95 | 43,95 | 1,38% | 180,00 |
| 29.11.2023 | 43,35 | 43,35 | 43,35 | 43,35 | 0,70% | 3,00 |
| 28.11.2023 | 43,05 | 43,05 | 43,05 | 43,05 | 0,00% | 61,00 |
| 27.11.2023 | 42,95 | 43,05 | 42,95 | 43,05 | 0,00% | 130,00 |
| 24.11.2023 | 43,20 | 43,20 | 43,05 | 43,05 | 0,47% | 16,00 |
| 23.11.2023 | 43,40 | 43,40 | 42,85 | 42,85 | -0,70% | 3,00 |
| 22.11.2023 | 43,15 | 43,15 | 43,15 | 43,15 | 1,29% | 60,00 |
| 21.11.2023 | 42,80 | 42,80 | 42,60 | 42,60 | -1,27% | 250,00 |
| 20.11.2023 | 43,00 | 43,15 | 43,00 | 43,15 | 1,17% | 226,00 |
| 17.11.2023 | 43,10 | 43,10 | 42,65 | 42,65 | -0,47% | 472,00 |
| 16.11.2023 | 42,95 | 42,95 | 42,85 | 42,85 | -0,70% | 1.001,00 |
| 15.11.2023 | 43,10 | 43,15 | 42,75 | 43,15 | 0,35% | 81,00 |
| 14.11.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 2,75% | 70,00 |
| 09.11.2023 | 41,85 | 41,85 | 41,85 | 41,85 | -0,36% | 1,00 |
| 08.11.2023 | 41,65 | 42,00 | 41,65 | 42,00 | -0,24% | 259,00 |
| 07.11.2023 | 42,10 | 42,10 | 42,10 | 42,10 | 0,96% | 1,00 |
| 06.11.2023 | 42,05 | 42,05 | 41,70 | 41,70 | 0,60% | 110,00 |
| 03.11.2023 | 41,45 | 41,45 | 41,45 | 41,45 | 3,75% | 60,00 |
| 01.11.2023 | 39,80 | 39,95 | 39,80 | 39,95 | -0,50% | 474,00 |
| 31.10.2023 | 40,15 | 40,15 | 40,15 | 40,15 | 1,01% | 13,00 |