Echtzeit-Aktienkurs STATE STREET Corp
Bid:
Ask:
Aktienkurse zur STATE STREET Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2020 | 24,99 | 25,01 | 24,99 | 25,01 | 0,12% | 8.417,00 |
| 12.03.2020 | 24,94 | 24,98 | 24,94 | 24,98 | -0,08% | 12.955,00 |
| 11.03.2020 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 15.269,00 |
| 10.03.2020 | 24,99 | 25,00 | 24,98 | 25,00 | 0,04% | 11.479,00 |
| 09.03.2020 | 24,99 | 24,99 | 24,98 | 24,99 | -0,04% | 77.382,00 |
| 06.03.2020 | 24,98 | 25,00 | 24,98 | 25,00 | 0,00% | 3.894,00 |
| 05.03.2020 | 24,98 | 25,00 | 24,98 | 25,00 | 0,00% | 7.596,00 |
| 04.03.2020 | 25,38 | 25,38 | 24,99 | 25,00 | 0,00% | 838,00 |
| 03.03.2020 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 6.206,00 |
| 02.03.2020 | 25,00 | 25,00 | 24,98 | 25,00 | 0,08% | 3.200,00 |
| 28.02.2020 | 25,01 | 25,01 | 24,98 | 24,98 | -1,34% | 48.267,00 |
| 27.02.2020 | 25,30 | 25,32 | 25,30 | 25,32 | 0,08% | 3.767,00 |
| 26.02.2020 | 25,31 | 25,31 | 25,30 | 25,30 | 0,00% | 4.859,00 |
| 25.02.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 2.921,00 |
| 24.02.2020 | 25,29 | 25,30 | 25,29 | 25,29 | -0,04% | 4.723,00 |
| 21.02.2020 | 25,30 | 25,31 | 25,29 | 25,30 | 0,00% | 8.829,00 |
| 20.02.2020 | 25,30 | 25,31 | 25,29 | 25,30 | 0,04% | 5.111,00 |
| 19.02.2020 | 25,29 | 25,30 | 25,29 | 25,29 | 0,00% | 15.713,00 |
| 18.02.2020 | 25,29 | 25,30 | 25,29 | 25,29 | 0,04% | 8.596,00 |
| 14.02.2020 | 25,27 | 25,30 | 25,27 | 25,28 | 0,00% | 77.501,00 |
| 13.02.2020 | 25,26 | 25,32 | 25,26 | 25,28 | -0,94% | 26.259,00 |
| 12.02.2020 | 25,60 | 25,60 | 25,52 | 25,52 | -0,16% | 39.481,00 |
| 11.02.2020 | 25,63 | 25,63 | 25,56 | 25,56 | 0,08% | 24.935,00 |
| 10.02.2020 | 25,57 | 25,60 | 25,54 | 25,54 | -0,12% | 43.032,00 |
| 07.02.2020 | 25,64 | 25,65 | 25,56 | 25,57 | 0,04% | 28.275,00 |
| 06.02.2020 | 25,66 | 25,66 | 25,55 | 25,56 | -0,35% | 43.131,00 |
| 05.02.2020 | 25,85 | 25,85 | 25,61 | 25,65 | -0,36% | 11.620,00 |
| 04.02.2020 | 25,67 | 25,80 | 25,67 | 25,74 | -0,03% | 21.715,00 |
| 03.02.2020 | 25,80 | 25,80 | 25,66 | 25,75 | 0,39% | 18.099,00 |
| 31.01.2020 | 25,72 | 25,84 | 25,65 | 25,65 | -0,39% | 19.973,00 |
| 30.01.2020 | 25,79 | 25,79 | 25,74 | 25,75 | 0,08% | 15.176,00 |
| 29.01.2020 | 25,73 | 25,75 | 25,68 | 25,73 | 0,39% | 1.817,00 |
| 28.01.2020 | 25,65 | 25,65 | 25,62 | 25,63 | -0,08% | 1.374,00 |
| 27.01.2020 | 25,75 | 25,83 | 25,57 | 25,65 | -0,93% | 18.473,00 |
| 24.01.2020 | 25,70 | 25,92 | 25,61 | 25,89 | 0,66% | 19.789,00 |
| 23.01.2020 | 25,76 | 25,78 | 25,65 | 25,72 | -0,16% | 26.491,00 |
| 22.01.2020 | 25,83 | 25,85 | 25,76 | 25,76 | -0,27% | 11.387,00 |
| 21.01.2020 | 25,85 | 25,90 | 25,76 | 25,83 | -0,08% | 7.887,00 |
| 17.01.2020 | 25,90 | 25,91 | 25,82 | 25,85 | -0,35% | 41.911,00 |
| 16.01.2020 | 26,00 | 26,07 | 25,94 | 25,94 | -0,08% | 25.287,00 |
| 15.01.2020 | 26,09 | 26,09 | 25,96 | 25,96 | -0,23% | 16.217,00 |
| 14.01.2020 | 26,00 | 26,09 | 25,96 | 26,02 | -0,31% | 29.751,00 |
| 13.01.2020 | 25,94 | 26,10 | 25,94 | 26,10 | 0,27% | 33.374,00 |
| 10.01.2020 | 26,03 | 26,03 | 25,97 | 26,03 | 0,00% | 12.882,00 |
| 09.01.2020 | 25,99 | 26,03 | 25,93 | 26,03 | 0,39% | 21.931,00 |
| 08.01.2020 | 25,90 | 25,96 | 25,90 | 25,93 | 0,04% | 19.791,00 |
| 07.01.2020 | 25,78 | 25,92 | 25,78 | 25,92 | 0,47% | 15.935,00 |
| 06.01.2020 | 25,70 | 25,87 | 25,70 | 25,80 | 0,12% | 21.022,00 |
| 03.01.2020 | 25,79 | 25,83 | 25,74 | 25,77 | -0,08% | 22.727,00 |
| 02.01.2020 | 25,65 | 25,83 | 25,62 | 25,79 | 0,55% | 45.448,00 |
| 31.12.2019 | 25,65 | 25,65 | 25,50 | 25,65 | 0,27% | 17.359,00 |
| 30.12.2019 | 25,65 | 25,68 | 25,56 | 25,58 | -0,18% | 24.997,00 |
| 27.12.2019 | 25,65 | 25,69 | 25,56 | 25,63 | 0,10% | 11.304,00 |
| 26.12.2019 | 25,58 | 25,63 | 25,58 | 25,60 | 0,12% | 8.913,00 |
| 24.12.2019 | 25,50 | 25,57 | 25,47 | 25,57 | 0,04% | 6.229,00 |
| 23.12.2019 | 25,48 | 25,56 | 25,46 | 25,56 | 0,16% | 18.725,00 |
| 20.12.2019 | 25,48 | 25,53 | 25,45 | 25,52 | 0,20% | 24.692,00 |
| 19.12.2019 | 25,43 | 25,47 | 25,42 | 25,47 | -0,04% | 12.310,00 |
| 18.12.2019 | 25,43 | 25,48 | 25,39 | 25,48 | 0,20% | 16.304,00 |
| 17.12.2019 | 25,35 | 25,50 | 25,33 | 25,43 | 0,32% | 23.543,00 |
| 16.12.2019 | 25,41 | 25,42 | 25,34 | 25,35 | -0,24% | 9.057,00 |
| 13.12.2019 | 25,23 | 25,41 | 25,23 | 25,41 | 0,32% | 10.896,00 |
| 12.12.2019 | 25,29 | 25,33 | 25,22 | 25,33 | 0,10% | 19.115,00 |
| 11.12.2019 | 25,32 | 25,33 | 25,27 | 25,31 | -0,06% | 30.805,00 |
| 10.12.2019 | 25,29 | 25,33 | 25,24 | 25,32 | 0,36% | 28.142,00 |
| 09.12.2019 | 25,25 | 25,30 | 25,22 | 25,23 | -0,04% | 13.588,00 |
| 06.12.2019 | 25,21 | 25,25 | 25,20 | 25,24 | 0,16% | 11.222,00 |
| 05.12.2019 | 25,29 | 25,29 | 25,15 | 25,20 | 0,06% | 29.303,00 |
| 04.12.2019 | 25,23 | 25,30 | 25,15 | 25,19 | -0,21% | 21.051,00 |
| 03.12.2019 | 25,16 | 25,24 | 25,13 | 25,24 | 0,36% | 50.172,00 |
| 02.12.2019 | 25,13 | 25,16 | 25,09 | 25,15 | 0,40% | 41.586,00 |
| 29.11.2019 | 25,15 | 25,15 | 25,04 | 25,05 | -1,38% | 78.682,00 |
| 27.11.2019 | 25,49 | 25,49 | 25,37 | 25,40 | -0,21% | 22.638,00 |
| 26.11.2019 | 25,44 | 25,46 | 25,42 | 25,45 | 0,09% | 10.611,00 |
| 25.11.2019 | 25,43 | 25,44 | 25,39 | 25,43 | 0,12% | 22.696,00 |
| 22.11.2019 | 25,33 | 25,45 | 25,30 | 25,40 | 0,28% | 14.510,00 |
| 21.11.2019 | 25,49 | 25,49 | 25,33 | 25,33 | -0,35% | 19.573,00 |
| 20.11.2019 | 25,48 | 25,48 | 25,42 | 25,42 | 0,00% | 3.589,00 |
| 19.11.2019 | 25,45 | 25,54 | 25,42 | 25,42 | -0,12% | 8.924,00 |
| 18.11.2019 | 25,52 | 25,55 | 25,45 | 25,45 | 0,00% | 8.606,00 |
| 15.11.2019 | 25,53 | 25,53 | 25,42 | 25,45 | -0,04% | 12.008,00 |
| 14.11.2019 | 25,52 | 25,52 | 25,41 | 25,46 | 0,20% | 7.866,00 |
| 13.11.2019 | 25,43 | 25,48 | 25,40 | 25,41 | 0,20% | 12.497,00 |
| 12.11.2019 | 25,41 | 25,41 | 25,35 | 25,36 | 0,02% | 12.887,00 |
| 11.11.2019 | 25,41 | 25,43 | 25,35 | 25,36 | 0,13% | 26.102,00 |
| 08.11.2019 | 25,37 | 25,41 | 25,32 | 25,32 | 0,05% | 11.383,00 |
| 07.11.2019 | 25,39 | 25,42 | 25,31 | 25,31 | -0,31% | 13.218,00 |
| 06.11.2019 | 25,48 | 25,49 | 25,38 | 25,39 | -0,16% | 14.834,00 |
| 05.11.2019 | 25,50 | 25,50 | 25,33 | 25,43 | -0,27% | 15.343,00 |
| 04.11.2019 | 25,48 | 25,52 | 25,42 | 25,50 | 0,04% | 14.073,00 |
| 01.11.2019 | 25,52 | 25,54 | 25,42 | 25,49 | 0,24% | 6.421,00 |
| 31.10.2019 | 25,57 | 25,57 | 25,43 | 25,43 | -0,59% | 152.493,00 |
| 30.10.2019 | 25,50 | 25,58 | 25,41 | 25,58 | 0,51% | 39.417,00 |
| 29.10.2019 | 25,59 | 25,64 | 25,44 | 25,45 | -0,55% | 34.219,00 |
| 28.10.2019 | 25,65 | 25,65 | 25,55 | 25,59 | -0,16% | 11.102,00 |
| 25.10.2019 | 25,69 | 25,69 | 25,55 | 25,63 | 0,20% | 8.438,00 |
| 24.10.2019 | 25,64 | 25,70 | 25,51 | 25,58 | 0,27% | 19.967,00 |
| 23.10.2019 | 25,49 | 25,65 | 25,49 | 25,51 | -0,16% | 25.755,00 |
| 22.10.2019 | 25,56 | 25,57 | 25,46 | 25,55 | 0,16% | 21.337,00 |
| 21.10.2019 | 25,54 | 25,54 | 25,43 | 25,51 | 0,00% | 23.506,00 |