27,110$
0,82%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2024 | 25,00 | 25,00 | 24,98 | 24,98 | -0,12% | 35.243,00 |
| 13.03.2024 | 24,99 | 25,01 | 24,99 | 25,01 | 0,12% | 38.261,00 |
| 12.03.2024 | 24,99 | 24,99 | 24,98 | 24,98 | 0,00% | 23.203,00 |
| 11.03.2024 | 24,98 | 24,99 | 24,98 | 24,98 | -0,04% | 18.542,00 |
| 08.03.2024 | 24,99 | 24,99 | 24,98 | 24,99 | 0,02% | 107.237,00 |
| 07.03.2024 | 24,97 | 24,99 | 24,97 | 24,99 | 0,10% | 26.579,00 |
| 06.03.2024 | 24,98 | 24,98 | 24,96 | 24,96 | -0,08% | 27.018,00 |
| 05.03.2024 | 24,98 | 24,98 | 24,97 | 24,98 | 0,04% | 45.087,00 |
| 04.03.2024 | 24,97 | 24,98 | 24,95 | 24,97 | 0,04% | 36.248,00 |
| 01.03.2024 | 24,95 | 24,97 | 24,95 | 24,96 | 0,04% | 143.302,00 |
| 29.02.2024 | 24,95 | 24,97 | 24,95 | 24,95 | 0,00% | 222.663,00 |
| 28.02.2024 | 24,95 | 24,95 | 24,94 | 24,95 | -1,38% | 39.265,00 |
| 27.02.2024 | 25,30 | 25,32 | 25,30 | 25,30 | -0,08% | 34.869,00 |
| 26.02.2024 | 25,29 | 25,32 | 25,29 | 25,32 | 0,04% | 88.981,00 |
| 23.02.2024 | 25,29 | 25,31 | 25,29 | 25,31 | 0,12% | 49.929,00 |
| 22.02.2024 | 25,29 | 25,29 | 25,28 | 25,28 | 0,00% | 34.428,00 |
| 21.02.2024 | 25,28 | 25,28 | 25,27 | 25,28 | 0,04% | 156.555,00 |
| 20.02.2024 | 25,27 | 25,28 | 25,27 | 25,27 | 0,04% | 24.873,00 |
| 16.02.2024 | 25,27 | 25,27 | 25,26 | 25,26 | -0,04% | 43.486,00 |
| 15.02.2024 | 25,26 | 25,27 | 25,26 | 25,27 | 0,12% | 95.791,00 |
| 14.02.2024 | 25,24 | 25,26 | 25,24 | 25,24 | 0,00% | 25.292,00 |
| 13.02.2024 | 25,24 | 25,25 | 25,23 | 25,24 | 0,00% | 744.143,00 |
| 12.02.2024 | 25,23 | 25,25 | 25,23 | 25,24 | 0,04% | 46.750,00 |
| 09.02.2024 | 25,25 | 25,25 | 25,22 | 25,23 | -0,12% | 119.703,00 |
| 08.02.2024 | 25,23 | 25,26 | 25,22 | 25,26 | 0,16% | 115.109,00 |
| 07.02.2024 | 25,24 | 25,24 | 25,22 | 25,22 | -0,04% | 32.194,00 |
| 06.02.2024 | 25,21 | 25,23 | 25,20 | 25,23 | 0,04% | 84.273,00 |
| 05.02.2024 | 25,21 | 25,24 | 25,21 | 25,22 | 0,04% | 37.450,00 |
| 02.02.2024 | 25,21 | 25,23 | 25,20 | 25,21 | 0,04% | 22.861,00 |
| 01.02.2024 | 25,20 | 25,23 | 25,19 | 25,20 | 0,08% | 40.575,00 |
| 31.01.2024 | 25,19 | 25,22 | 25,18 | 25,18 | -0,04% | 42.930,00 |
| 30.01.2024 | 25,22 | 25,22 | 25,18 | 25,19 | 0,00% | 70.935,00 |
| 29.01.2024 | 25,22 | 25,22 | 25,19 | 25,19 | -0,12% | 44.325,00 |
| 26.01.2024 | 25,18 | 25,22 | 25,18 | 25,22 | 0,14% | 16.573,00 |
| 25.01.2024 | 25,16 | 25,19 | 25,16 | 25,19 | 0,10% | 92.562,00 |
| 24.01.2024 | 25,19 | 25,19 | 25,15 | 25,16 | -0,10% | 175.041,00 |
| 23.01.2024 | 25,17 | 25,20 | 25,15 | 25,19 | 0,08% | 49.763,00 |
| 22.01.2024 | 25,19 | 25,19 | 25,13 | 25,17 | -0,14% | 48.848,00 |
| 19.01.2024 | 25,14 | 25,22 | 25,14 | 25,20 | 0,20% | 81.129,00 |
| 18.01.2024 | 25,15 | 25,16 | 25,13 | 25,15 | 0,12% | 37.611,00 |
| 17.01.2024 | 25,12 | 25,15 | 25,12 | 25,12 | -0,04% | 41.795,00 |
| 16.01.2024 | 25,15 | 25,15 | 25,11 | 25,13 | -0,04% | 31.623,00 |
| 12.01.2024 | 25,14 | 25,15 | 25,11 | 25,14 | 0,08% | 29.731,00 |
| 11.01.2024 | 25,13 | 25,13 | 25,11 | 25,12 | 0,04% | 16.958,00 |
| 10.01.2024 | 25,12 | 25,13 | 25,11 | 25,11 | 0,00% | 17.180,00 |
| 09.01.2024 | 25,10 | 25,12 | 25,10 | 25,11 | 0,04% | 17.153,00 |
| 08.01.2024 | 25,10 | 25,11 | 25,08 | 25,10 | 0,08% | 26.382,00 |
| 05.01.2024 | 25,07 | 25,11 | 25,07 | 25,08 | 0,04% | 42.078,00 |
| 04.01.2024 | 25,08 | 25,09 | 25,06 | 25,07 | 0,08% | 35.182,00 |
| 03.01.2024 | 25,07 | 25,09 | 25,05 | 25,05 | -0,08% | 31.116,00 |
| 02.01.2024 | 25,05 | 25,07 | 25,05 | 25,07 | 0,16% | 24.115,00 |
| 29.12.2023 | 25,07 | 25,07 | 24,97 | 25,03 | 0,00% | 185.937,00 |
| 28.12.2023 | 25,04 | 25,07 | 25,01 | 25,03 | -0,12% | 94.366,00 |
| 27.12.2023 | 25,03 | 25,06 | 25,03 | 25,06 | 0,00% | 56.495,00 |
| 26.12.2023 | 25,03 | 25,06 | 25,03 | 25,06 | 0,04% | 39.302,00 |
| 22.12.2023 | 25,01 | 25,05 | 25,01 | 25,05 | 0,20% | 46.188,00 |
| 21.12.2023 | 25,00 | 25,04 | 25,00 | 25,00 | 0,04% | 29.422,00 |
| 20.12.2023 | 24,99 | 25,03 | 24,99 | 24,99 | -0,04% | 46.060,00 |
| 19.12.2023 | 25,03 | 25,03 | 24,99 | 25,00 | -0,08% | 38.827,00 |
| 18.12.2023 | 24,98 | 25,02 | 24,98 | 25,02 | 0,12% | 52.919,00 |
| 15.12.2023 | 25,03 | 25,04 | 24,96 | 24,99 | -0,16% | 165.711,00 |
| 14.12.2023 | 25,00 | 25,07 | 25,00 | 25,03 | 0,08% | 45.824,00 |
| 13.12.2023 | 24,98 | 25,01 | 24,97 | 25,01 | 0,08% | 43.594,00 |
| 12.12.2023 | 25,00 | 25,00 | 24,98 | 24,99 | -0,04% | 51.596,00 |
| 11.12.2023 | 24,94 | 25,00 | 24,94 | 25,00 | 0,24% | 100.408,00 |
| 08.12.2023 | 24,94 | 24,97 | 24,93 | 24,94 | 0,00% | 119.658,00 |
| 07.12.2023 | 24,94 | 24,96 | 24,94 | 24,94 | 0,04% | 84.709,00 |
| 06.12.2023 | 24,93 | 24,97 | 24,93 | 24,93 | 0,00% | 84.182,00 |
| 05.12.2023 | 24,92 | 24,94 | 24,92 | 24,93 | 0,00% | 79.189,00 |
| 04.12.2023 | 24,94 | 24,95 | 24,92 | 24,93 | -0,04% | 148.261,00 |
| 01.12.2023 | 24,92 | 24,95 | 24,92 | 24,94 | 0,04% | 57.459,00 |
| 30.11.2023 | 24,95 | 24,97 | 24,92 | 24,93 | -0,08% | 166.238,00 |
| 29.11.2023 | 24,98 | 24,98 | 24,91 | 24,95 | -1,34% | 91.934,00 |
| 28.11.2023 | 25,30 | 25,35 | 25,26 | 25,29 | -0,16% | 341.648,00 |
| 27.11.2023 | 25,27 | 25,33 | 25,27 | 25,33 | 0,12% | 22.362,00 |
| 24.11.2023 | 25,29 | 25,31 | 25,25 | 25,30 | 0,04% | 8.826,00 |
| 22.11.2023 | 25,26 | 25,29 | 25,24 | 25,29 | 0,20% | 36.170,00 |
| 21.11.2023 | 25,23 | 25,26 | 25,23 | 25,24 | 0,00% | 43.991,00 |
| 20.11.2023 | 25,24 | 25,29 | 25,23 | 25,24 | -0,02% | 30.473,00 |
| 17.11.2023 | 25,29 | 25,29 | 25,23 | 25,25 | -0,14% | 43.031,00 |
| 16.11.2023 | 25,24 | 25,28 | 25,24 | 25,28 | 0,04% | 34.839,00 |
| 15.11.2023 | 25,19 | 25,28 | 25,19 | 25,27 | 0,00% | 42.548,00 |
| 14.11.2023 | 25,26 | 25,27 | 25,24 | 25,27 | 0,36% | 81.064,00 |
| 13.11.2023 | 25,21 | 25,25 | 25,18 | 25,18 | 0,00% | 25.435,00 |
| 10.11.2023 | 25,19 | 25,22 | 25,16 | 25,18 | 0,08% | 40.602,00 |
| 09.11.2023 | 25,17 | 25,17 | 25,15 | 25,16 | -0,04% | 51.259,00 |
| 08.11.2023 | 25,16 | 25,18 | 25,16 | 25,17 | -0,04% | 23.193,00 |
| 07.11.2023 | 25,15 | 25,19 | 25,15 | 25,18 | 0,16% | 21.807,00 |
| 06.11.2023 | 25,16 | 25,19 | 25,13 | 25,14 | -0,08% | 31.631,00 |
| 03.11.2023 | 25,15 | 25,22 | 25,15 | 25,16 | 0,04% | 47.397,00 |
| 02.11.2023 | 25,13 | 25,22 | 25,13 | 25,15 | 0,12% | 62.081,00 |
| 01.11.2023 | 25,12 | 25,17 | 25,11 | 25,12 | -0,12% | 35.305,00 |
| 31.10.2023 | 25,10 | 25,17 | 25,10 | 25,15 | 0,16% | 114.763,00 |
| 30.10.2023 | 25,11 | 25,14 | 25,11 | 25,11 | 0,04% | 25.193,00 |
| 27.10.2023 | 25,11 | 25,14 | 25,10 | 25,10 | -0,16% | 28.328,00 |
| 26.10.2023 | 25,15 | 25,15 | 25,09 | 25,14 | 0,20% | 32.930,00 |
| 25.10.2023 | 25,13 | 25,15 | 25,08 | 25,09 | 0,04% | 43.489,00 |
| 24.10.2023 | 25,08 | 25,15 | 25,08 | 25,08 | 0,00% | 37.615,00 |
| 23.10.2023 | 25,11 | 25,15 | 25,08 | 25,08 | 0,04% | 24.043,00 |
| 20.10.2023 | 25,10 | 25,15 | 25,07 | 25,07 | 0,00% | 44.484,00 |