69,255€
-0,12%
Echtzeit-Aktienkurs State Street Corp.
Bid:
Ask:
Aktienkurse zur State Street Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 69,16 | 69,44 | 69,16 | 69,30 | -0,06% | - |
| 24.04.2024 | 69,34 | 69,34 | 69,34 | 69,34 | -0,42% | 80,00 |
| 23.04.2024 | 70,19 | 70,19 | 69,63 | 69,63 | -0,20% | 293,00 |
| 22.04.2024 | 69,25 | 69,77 | 69,25 | 69,77 | 1,71% | 159,00 |
| 18.04.2024 | 68,17 | 68,60 | 68,17 | 68,60 | -0,10% | 3,00 |
| 17.04.2024 | 68,99 | 69,23 | 68,67 | 68,67 | -0,29% | 405,00 |
| 16.04.2024 | 70,60 | 70,60 | 68,87 | 68,87 | -3,39% | 321,00 |
| 15.04.2024 | 71,51 | 72,56 | 71,29 | 71,29 | -2,34% | 1.415,00 |
| 12.04.2024 | 69,13 | 73,00 | 69,04 | 73,00 | 6,03% | 1.360,00 |
| 11.04.2024 | 68,85 | 68,85 | 68,85 | 68,85 | -2,48% | 30,00 |
| 08.04.2024 | 70,12 | 70,60 | 70,12 | 70,60 | 2,32% | 52,00 |
| 05.04.2024 | 70,34 | 70,34 | 69,00 | 69,00 | -3,50% | 41,00 |
| 04.04.2024 | 71,27 | 71,50 | 70,80 | 71,50 | 0,08% | 442,00 |
| 03.04.2024 | 71,44 | 71,44 | 71,44 | 71,44 | -0,49% | 50,00 |
| 02.04.2024 | 72,00 | 72,28 | 71,62 | 71,79 | 0,01% | 191,00 |
| 28.03.2024 | 70,84 | 71,78 | 70,84 | 71,78 | 1,73% | 12,00 |
| 27.03.2024 | 70,74 | 70,74 | 70,56 | 70,56 | 0,17% | 28,00 |
| 26.03.2024 | 69,80 | 70,44 | 69,80 | 70,44 | 0,37% | 177,00 |
| 25.03.2024 | 70,18 | 70,52 | 69,84 | 70,18 | 0,29% | 123,00 |
| 22.03.2024 | 70,18 | 70,18 | 69,98 | 69,98 | 3,52% | 188,00 |
| 21.03.2024 | 67,64 | 67,64 | 67,60 | 67,60 | 0,33% | 50,00 |
| 20.03.2024 | 67,38 | 67,38 | 67,38 | 67,38 | 1,84% | 30,00 |
| 18.03.2024 | 66,38 | 66,38 | 66,16 | 66,16 | -0,51% | 326,00 |
| 15.03.2024 | 66,22 | 66,50 | 66,22 | 66,50 | -0,27% | 255,00 |
| 14.03.2024 | 66,68 | 66,68 | 66,68 | 66,68 | 0,33% | 1,00 |
| 13.03.2024 | 66,70 | 66,70 | 66,46 | 66,46 | 0,12% | 304,00 |
| 12.03.2024 | 67,26 | 67,26 | 66,38 | 66,38 | -1,16% | 72,00 |
| 11.03.2024 | 65,94 | 67,16 | 65,72 | 67,16 | 1,24% | 1.345,00 |
| 08.03.2024 | 66,18 | 66,48 | 65,96 | 66,34 | 0,48% | 2.464,00 |
| 07.03.2024 | 65,96 | 66,42 | 65,94 | 66,02 | 0,12% | 23,00 |
| 06.03.2024 | 67,76 | 67,76 | 65,94 | 65,94 | -2,20% | 2.309,00 |
| 05.03.2024 | 68,22 | 68,22 | 67,42 | 67,42 | -1,35% | 771,00 |
| 04.03.2024 | 67,84 | 68,88 | 67,80 | 68,34 | 0,74% | 208,00 |
| 01.03.2024 | 68,38 | 68,40 | 67,84 | 67,84 | 0,12% | 62,00 |
| 29.02.2024 | 67,68 | 67,76 | 67,68 | 67,76 | -0,35% | 117,00 |
| 28.02.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,04% | 18,00 |
| 27.02.2024 | 67,00 | 67,30 | 67,00 | 67,30 | 0,09% | 87,00 |
| 26.02.2024 | 68,06 | 68,06 | 67,24 | 67,24 | -1,00% | 697,00 |
| 23.02.2024 | 67,02 | 67,92 | 66,64 | 67,92 | 1,43% | 654,00 |
| 22.02.2024 | 66,96 | 66,96 | 66,90 | 66,96 | 0,90% | 78,00 |
| 21.02.2024 | 66,20 | 66,36 | 66,20 | 66,36 | -1,25% | 993,00 |
| 19.02.2024 | 67,46 | 67,46 | 67,20 | 67,20 | -0,15% | 14,00 |
| 15.02.2024 | 66,92 | 67,30 | 66,72 | 67,30 | 0,45% | 204,00 |
| 14.02.2024 | 66,72 | 67,02 | 66,70 | 67,00 | 1,52% | 438,00 |
| 13.02.2024 | 68,34 | 68,34 | 66,00 | 66,00 | -3,54% | 126,00 |
| 12.02.2024 | 67,72 | 68,42 | 67,72 | 68,42 | 2,18% | 25,00 |
| 07.02.2024 | 67,48 | 67,48 | 66,96 | 66,96 | -1,15% | 27,00 |
| 06.02.2024 | 67,64 | 67,74 | 67,64 | 67,74 | -0,65% | 153,00 |
| 05.02.2024 | 68,00 | 68,18 | 67,76 | 68,18 | 0,26% | 364,00 |
| 02.02.2024 | 67,64 | 68,00 | 67,64 | 68,00 | -0,29% | 25,00 |
| 01.02.2024 | 68,72 | 68,72 | 68,20 | 68,20 | -1,62% | 6,00 |
| 31.01.2024 | 68,56 | 69,32 | 67,92 | 69,32 | 0,06% | 779,00 |
| 29.01.2024 | 69,06 | 69,28 | 69,06 | 69,28 | 2,03% | 55,00 |
| 25.01.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,03% | 150,00 |
| 24.01.2024 | 68,70 | 68,70 | 67,88 | 67,88 | -0,44% | 159,00 |
| 23.01.2024 | 68,26 | 68,38 | 68,18 | 68,18 | -0,09% | 226,00 |
| 22.01.2024 | 69,90 | 70,20 | 68,22 | 68,24 | -2,63% | 729,00 |
| 19.01.2024 | 71,48 | 71,66 | 70,08 | 70,08 | 1,24% | 193,00 |
| 18.01.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,12% | 146,00 |
| 17.01.2024 | 69,30 | 69,30 | 69,30 | 69,30 | -0,09% | 72,00 |
| 16.01.2024 | 69,72 | 69,72 | 69,36 | 69,36 | -0,91% | 310,00 |
| 15.01.2024 | 69,70 | 70,00 | 69,70 | 70,00 | 0,17% | 33,00 |
| 12.01.2024 | 69,48 | 69,88 | 69,48 | 69,88 | 0,29% | 172,00 |
| 11.01.2024 | 69,78 | 69,78 | 69,68 | 69,68 | -1,67% | 101,00 |
| 08.01.2024 | 71,50 | 71,50 | 70,70 | 70,86 | -0,28% | 163,00 |
| 05.01.2024 | 70,84 | 71,06 | 70,84 | 71,06 | 0,42% | 16,00 |
| 04.01.2024 | 69,62 | 70,76 | 69,40 | 70,76 | -0,84% | 473,00 |
| 03.01.2024 | 71,42 | 72,00 | 70,74 | 71,36 | 1,31% | 1.142,00 |
| 02.01.2024 | 70,20 | 71,06 | 70,18 | 70,44 | -0,23% | 453,00 |
| 28.12.2023 | 70,00 | 70,60 | 70,00 | 70,60 | 0,57% | 270,00 |
| 27.12.2023 | 70,62 | 70,62 | 70,20 | 70,20 | 0,40% | 118,00 |
| 22.12.2023 | 69,70 | 70,52 | 69,70 | 69,92 | 0,58% | 426,00 |
| 20.12.2023 | 70,00 | 70,02 | 69,52 | 69,52 | -1,72% | 86,00 |
| 19.12.2023 | 70,74 | 70,78 | 70,70 | 70,74 | -0,37% | 318,00 |
| 18.12.2023 | 70,98 | 71,00 | 70,98 | 71,00 | -0,39% | 202,00 |
| 15.12.2023 | 72,06 | 72,06 | 71,28 | 71,28 | -0,20% | 186,00 |
| 14.12.2023 | 70,40 | 71,42 | 70,20 | 71,42 | 2,26% | 836,00 |
| 13.12.2023 | 69,90 | 69,90 | 69,84 | 69,84 | 0,20% | 58,00 |
| 12.12.2023 | 69,70 | 69,70 | 69,70 | 69,70 | -0,43% | 36,00 |
| 11.12.2023 | 68,52 | 70,00 | 68,52 | 70,00 | 1,89% | 243,00 |
| 08.12.2023 | 68,14 | 68,70 | 68,14 | 68,70 | 2,57% | 156,00 |
| 07.12.2023 | 66,38 | 66,98 | 65,98 | 66,98 | -0,36% | 56,00 |
| 06.12.2023 | 67,72 | 67,72 | 67,22 | 67,22 | -1,44% | 17,00 |
| 05.12.2023 | 68,10 | 68,20 | 68,10 | 68,20 | -0,55% | 258,00 |
| 04.12.2023 | 68,08 | 68,58 | 68,08 | 68,58 | 0,35% | 150,00 |
| 01.12.2023 | 67,14 | 68,34 | 67,14 | 68,34 | 6,78% | 14,00 |
| 28.11.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -0,31% | 1,00 |
| 27.11.2023 | 64,06 | 64,20 | 64,06 | 64,20 | -0,09% | 207,00 |
| 24.11.2023 | 64,10 | 64,26 | 64,10 | 64,26 | 0,00% | 227,00 |
| 23.11.2023 | 64,12 | 64,34 | 64,04 | 64,26 | -0,06% | 45,00 |
| 22.11.2023 | 64,30 | 64,30 | 64,30 | 64,30 | 1,07% | 130,00 |
| 21.11.2023 | 63,70 | 63,70 | 63,44 | 63,62 | -0,53% | 108,00 |
| 20.11.2023 | 64,36 | 64,36 | 63,92 | 63,96 | -0,74% | 619,00 |
| 17.11.2023 | 63,80 | 64,44 | 63,76 | 64,44 | 0,44% | 548,00 |
| 16.11.2023 | 64,14 | 64,16 | 64,14 | 64,16 | 0,06% | 157,00 |
| 15.11.2023 | 63,74 | 64,12 | 63,32 | 64,12 | 0,12% | 625,00 |
| 14.11.2023 | 62,94 | 64,04 | 62,94 | 64,04 | 1,75% | 174,00 |
| 13.11.2023 | 63,06 | 63,06 | 62,94 | 62,94 | -0,51% | 84,00 |
| 10.11.2023 | 62,56 | 63,26 | 62,14 | 63,26 | 0,86% | 135,00 |
| 09.11.2023 | 62,58 | 62,72 | 62,58 | 62,72 | 0,26% | 21,00 |