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 |
|---|---|---|---|---|---|---|
| 18.12.2020 | 25,00 | 25,02 | 25,00 | 25,02 | -0,04% | 15.211,00 |
| 17.12.2020 | 25,02 | 25,03 | 25,00 | 25,03 | 0,08% | 5.371,00 |
| 16.12.2020 | 25,03 | 25,03 | 25,01 | 25,01 | 0,04% | 2.172,00 |
| 15.12.2020 | 25,00 | 25,02 | 25,00 | 25,00 | 0,00% | 2.729,00 |
| 14.12.2020 | 25,04 | 25,04 | 24,99 | 25,00 | -0,12% | 13.829,00 |
| 11.12.2020 | 25,02 | 25,04 | 25,02 | 25,03 | 0,12% | 11.744,00 |
| 10.12.2020 | 25,01 | 25,01 | 25,00 | 25,00 | -0,04% | 7.319,00 |
| 09.12.2020 | 25,00 | 25,02 | 25,00 | 25,01 | 0,04% | 12.913,00 |
| 08.12.2020 | 25,04 | 25,04 | 25,00 | 25,00 | -0,08% | 24.585,00 |
| 07.12.2020 | 25,00 | 25,04 | 25,00 | 25,02 | 0,00% | 19.617,00 |
| 04.12.2020 | 25,01 | 25,04 | 25,00 | 25,02 | -0,04% | 24.837,00 |
| 03.12.2020 | 25,00 | 25,03 | 25,00 | 25,03 | -1,20% | 33.161,00 |
| 02.12.2020 | 25,36 | 25,37 | 25,32 | 25,34 | -0,06% | 22.441,00 |
| 01.12.2020 | 25,31 | 25,35 | 25,31 | 25,35 | 0,16% | 5.412,00 |
| 30.11.2020 | 25,32 | 25,34 | 25,31 | 25,31 | -0,04% | 34.667,00 |
| 27.11.2020 | 25,33 | 25,33 | 25,32 | 25,32 | -0,08% | 15.227,00 |
| 25.11.2020 | 25,33 | 25,40 | 25,33 | 25,34 | 0,04% | 19.821,00 |
| 24.11.2020 | 25,33 | 25,34 | 25,32 | 25,33 | 0,00% | 3.879,00 |
| 23.11.2020 | 25,33 | 25,35 | 25,32 | 25,33 | 0,00% | 5.280,00 |
| 20.11.2020 | 25,33 | 25,35 | 25,32 | 25,33 | -0,08% | 12.320,00 |
| 19.11.2020 | 25,32 | 25,35 | 25,31 | 25,35 | 0,08% | 9.723,00 |
| 18.11.2020 | 25,35 | 25,35 | 25,32 | 25,33 | -0,04% | 36.507,00 |
| 17.11.2020 | 25,33 | 25,39 | 25,33 | 25,34 | -0,24% | 3.983,00 |
| 16.11.2020 | 25,31 | 25,40 | 25,31 | 25,40 | 0,20% | 60.539,00 |
| 13.11.2020 | 25,33 | 25,37 | 25,31 | 25,35 | -0,06% | 13.683,00 |
| 12.11.2020 | 25,37 | 25,40 | 25,32 | 25,37 | -0,14% | 43.637,00 |
| 11.11.2020 | 25,35 | 25,41 | 25,35 | 25,40 | 0,16% | 46.631,00 |
| 10.11.2020 | 25,30 | 25,40 | 25,30 | 25,36 | 0,16% | 48.758,00 |
| 09.11.2020 | 25,31 | 25,35 | 25,30 | 25,32 | 0,08% | 61.715,00 |
| 06.11.2020 | 25,31 | 25,31 | 25,29 | 25,30 | -0,16% | 72.266,00 |
| 05.11.2020 | 25,40 | 25,40 | 25,32 | 25,34 | -0,24% | 42.725,00 |
| 04.11.2020 | 25,33 | 25,43 | 25,33 | 25,40 | 0,43% | 24.652,00 |
| 03.11.2020 | 25,43 | 25,48 | 25,29 | 25,29 | -0,39% | 56.185,00 |
| 02.11.2020 | 25,43 | 25,50 | 25,35 | 25,39 | -0,20% | 27.558,00 |
| 30.10.2020 | 25,38 | 25,44 | 25,30 | 25,44 | 0,47% | 64.697,00 |
| 29.10.2020 | 25,34 | 25,43 | 25,32 | 25,32 | -0,16% | 36.527,00 |
| 28.10.2020 | 25,39 | 25,42 | 25,32 | 25,36 | -0,04% | 25.751,00 |
| 27.10.2020 | 25,36 | 25,42 | 25,35 | 25,37 | 0,00% | 66.469,00 |
| 26.10.2020 | 25,80 | 25,80 | 25,26 | 25,37 | -2,01% | 192.917,00 |
| 23.10.2020 | 25,75 | 25,89 | 25,70 | 25,89 | 0,27% | 113.520,00 |
| 22.10.2020 | 25,82 | 25,82 | 25,76 | 25,82 | 0,11% | 38.020,00 |
| 21.10.2020 | 25,79 | 25,82 | 25,71 | 25,79 | 0,01% | 61.833,00 |
| 20.10.2020 | 25,83 | 25,91 | 25,75 | 25,79 | -0,42% | 39.690,00 |
| 19.10.2020 | 25,87 | 25,96 | 25,80 | 25,90 | 0,12% | 41.344,00 |
| 16.10.2020 | 25,99 | 25,99 | 25,81 | 25,87 | -0,12% | 15.999,00 |
| 15.10.2020 | 25,61 | 25,99 | 25,57 | 25,90 | 0,58% | 86.418,00 |
| 14.10.2020 | 25,80 | 25,91 | 25,71 | 25,75 | -0,39% | 70.487,00 |
| 13.10.2020 | 25,73 | 25,91 | 25,68 | 25,85 | 0,23% | 52.893,00 |
| 12.10.2020 | 25,81 | 25,87 | 25,71 | 25,79 | 0,04% | 22.034,00 |
| 09.10.2020 | 25,80 | 25,85 | 25,58 | 25,78 | 0,47% | 37.544,00 |
| 08.10.2020 | 26,02 | 26,08 | 25,60 | 25,66 | -1,38% | 83.143,00 |
| 07.10.2020 | 25,92 | 26,04 | 25,92 | 26,02 | 0,50% | 37.338,00 |
| 06.10.2020 | 25,95 | 26,00 | 25,82 | 25,89 | -0,23% | 51.191,00 |
| 05.10.2020 | 25,94 | 25,98 | 25,83 | 25,95 | 0,19% | 35.559,00 |
| 02.10.2020 | 25,74 | 25,95 | 25,74 | 25,90 | 0,08% | 43.114,00 |
| 01.10.2020 | 25,53 | 25,90 | 25,49 | 25,88 | 1,53% | 147.476,00 |
| 30.09.2020 | 25,78 | 25,79 | 25,49 | 25,49 | -0,86% | 70.020,00 |
| 29.09.2020 | 25,54 | 25,80 | 25,53 | 25,71 | 0,08% | 29.542,00 |
| 28.09.2020 | 25,61 | 25,74 | 25,60 | 25,69 | 0,47% | 40.083,00 |
| 25.09.2020 | 25,49 | 25,70 | 25,47 | 25,57 | 0,47% | 51.284,00 |
| 24.09.2020 | 25,47 | 25,54 | 25,27 | 25,45 | 0,04% | 21.538,00 |
| 23.09.2020 | 25,56 | 25,62 | 25,27 | 25,44 | -0,74% | 44.578,00 |
| 22.09.2020 | 25,63 | 25,65 | 25,50 | 25,63 | 0,47% | 39.403,00 |
| 21.09.2020 | 25,64 | 25,64 | 25,44 | 25,51 | -0,70% | 41.489,00 |
| 18.09.2020 | 25,73 | 25,73 | 25,57 | 25,69 | 0,08% | 25.679,00 |
| 17.09.2020 | 25,52 | 25,70 | 25,52 | 25,67 | 0,00% | 28.636,00 |
| 16.09.2020 | 25,72 | 25,74 | 25,65 | 25,67 | 0,08% | 52.324,00 |
| 15.09.2020 | 25,61 | 25,70 | 25,61 | 25,65 | 0,00% | 39.009,00 |
| 14.09.2020 | 25,65 | 25,70 | 25,61 | 25,65 | 0,00% | 40.997,00 |
| 11.09.2020 | 25,60 | 25,86 | 25,46 | 25,65 | 0,43% | 69.277,00 |
| 10.09.2020 | 25,72 | 25,73 | 25,51 | 25,54 | -0,04% | 40.610,00 |
| 09.09.2020 | 25,56 | 25,63 | 25,52 | 25,55 | 0,16% | 73.740,00 |
| 08.09.2020 | 25,59 | 25,65 | 25,50 | 25,51 | -0,04% | 22.548,00 |
| 04.09.2020 | 25,67 | 25,70 | 25,44 | 25,52 | -0,51% | 21.461,00 |
| 03.09.2020 | 25,50 | 25,65 | 25,45 | 25,65 | -0,66% | 43.316,00 |
| 02.09.2020 | 25,89 | 25,89 | 25,81 | 25,82 | -0,19% | 30.658,00 |
| 01.09.2020 | 25,76 | 25,89 | 25,76 | 25,87 | 0,43% | 33.060,00 |
| 31.08.2020 | 25,93 | 25,98 | 25,76 | 25,76 | -0,31% | 71.716,00 |
| 28.08.2020 | 25,75 | 25,87 | 25,70 | 25,84 | -0,35% | 32.584,00 |
| 27.08.2020 | 25,75 | 25,96 | 25,74 | 25,93 | 0,70% | 35.572,00 |
| 26.08.2020 | 25,64 | 25,77 | 25,64 | 25,75 | 0,16% | 44.360,00 |
| 25.08.2020 | 25,66 | 25,77 | 25,66 | 25,71 | 0,08% | 37.308,00 |
| 24.08.2020 | 25,62 | 25,70 | 25,62 | 25,69 | 0,16% | 35.246,00 |
| 21.08.2020 | 25,52 | 25,66 | 25,52 | 25,65 | 0,20% | 32.267,00 |
| 20.08.2020 | 25,53 | 25,60 | 25,50 | 25,60 | 0,43% | 50.909,00 |
| 19.08.2020 | 25,59 | 25,61 | 25,46 | 25,49 | -0,16% | 32.646,00 |
| 18.08.2020 | 25,47 | 25,54 | 25,45 | 25,53 | 0,16% | 31.319,00 |
| 17.08.2020 | 25,52 | 25,54 | 25,42 | 25,49 | 0,20% | 24.406,00 |
| 14.08.2020 | 25,55 | 25,55 | 25,44 | 25,44 | -0,16% | 25.631,00 |
| 13.08.2020 | 25,51 | 25,57 | 25,48 | 25,48 | -0,08% | 26.785,00 |
| 12.08.2020 | 25,47 | 25,63 | 25,47 | 25,50 | 0,12% | 63.914,00 |
| 11.08.2020 | 25,57 | 25,62 | 25,45 | 25,47 | -0,47% | 51.502,00 |
| 10.08.2020 | 25,55 | 25,64 | 25,55 | 25,59 | -0,16% | 16.110,00 |
| 07.08.2020 | 25,50 | 25,63 | 25,48 | 25,63 | 0,51% | 52.526,00 |
| 06.08.2020 | 25,50 | 25,56 | 25,47 | 25,50 | 0,00% | 34.385,00 |
| 05.08.2020 | 25,54 | 25,57 | 25,50 | 25,50 | -0,23% | 46.411,00 |
| 04.08.2020 | 25,56 | 25,57 | 25,50 | 25,56 | 0,00% | 34.100,00 |
| 03.08.2020 | 25,56 | 25,59 | 25,54 | 25,56 | 0,00% | 18.973,00 |
| 31.07.2020 | 25,53 | 25,57 | 25,50 | 25,56 | 0,04% | 32.912,00 |
| 30.07.2020 | 25,53 | 25,57 | 25,50 | 25,55 | 0,04% | 47.769,00 |