68,210€
0,83%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 68,60 | 69,75 | 67,83 | 69,65 | 1,59% | - |
| 30.05.2024 | 67,81 | 68,76 | 67,60 | 68,56 | 0,30% | - |
| 29.05.2024 | 67,85 | 68,36 | 66,70 | 68,36 | 0,46% | - |
| 28.05.2024 | 69,38 | 69,54 | 67,70 | 68,04 | -2,16% | - |
| 27.05.2024 | 69,49 | 69,54 | 69,32 | 69,54 | 0,06% | - |
| 24.05.2024 | 69,24 | 69,75 | 68,90 | 69,50 | 0,44% | - |
| 23.05.2024 | 70,72 | 70,77 | 68,64 | 69,20 | -2,11% | - |
| 22.05.2024 | 71,02 | 71,28 | 70,40 | 70,69 | -0,44% | - |
| 21.05.2024 | 70,94 | 71,67 | 70,79 | 71,00 | -0,08% | - |
| 20.05.2024 | 71,74 | 72,23 | 70,98 | 71,06 | -0,98% | - |
| 17.05.2024 | 71,57 | 72,00 | 70,94 | 71,76 | 0,90% | - |
| 16.05.2024 | 71,33 | 71,74 | 70,96 | 71,12 | -0,25% | - |
| 15.05.2024 | 70,77 | 71,93 | 70,70 | 71,30 | 0,76% | - |
| 14.05.2024 | 70,62 | 71,25 | 70,23 | 70,76 | 0,23% | - |
| 13.05.2024 | 71,15 | 71,63 | 70,23 | 70,60 | -0,66% | - |
| 10.05.2024 | 71,02 | 71,81 | 70,54 | 71,07 | 0,50% | - |
| 09.05.2024 | 70,05 | 70,73 | 69,72 | 70,72 | 0,90% | - |
| 08.05.2024 | 70,16 | 70,43 | 69,57 | 70,09 | 0,04% | - |
| 07.05.2024 | 69,75 | 70,74 | 69,17 | 70,06 | 0,45% | - |
| 06.05.2024 | 69,19 | 70,14 | 68,87 | 69,75 | 0,94% | - |
| 03.05.2024 | 68,61 | 69,27 | 67,91 | 69,10 | 1,28% | - |
| 02.05.2024 | 68,19 | 69,32 | 67,85 | 68,22 | 0,45% | - |
| 30.04.2024 | 69,08 | 69,16 | 67,71 | 67,92 | -1,56% | - |
| 29.04.2024 | 68,62 | 69,37 | 68,30 | 68,99 | 0,55% | - |
| 26.04.2024 | 68,47 | 69,70 | 68,06 | 68,61 | 0,46% | - |
| 25.04.2024 | 69,22 | 69,92 | 67,67 | 68,30 | -1,63% | - |
| 24.04.2024 | 69,62 | 70,13 | 68,86 | 69,43 | -0,15% | - |
| 23.04.2024 | 69,97 | 70,26 | 69,03 | 69,54 | -0,59% | - |
| 22.04.2024 | 68,98 | 70,39 | 68,61 | 69,95 | 1,58% | - |
| 19.04.2024 | 68,22 | 69,68 | 68,21 | 68,86 | 0,34% | - |
| 18.04.2024 | 68,35 | 69,38 | 68,04 | 68,63 | 0,56% | - |
| 17.04.2024 | 68,83 | 69,38 | 67,68 | 68,24 | -0,75% | - |
| 16.04.2024 | 70,48 | 71,16 | 68,31 | 68,76 | -2,51% | 600,00 |
| 15.04.2024 | 71,34 | 72,98 | 69,93 | 70,53 | -1,00% | - |
| 12.04.2024 | 69,06 | 73,71 | 68,57 | 71,24 | 3,71% | - |
| 11.04.2024 | 69,20 | 69,62 | 67,80 | 68,69 | -0,79% | - |
| 10.04.2024 | 70,63 | 70,83 | 69,02 | 69,24 | -1,81% | - |
| 09.04.2024 | 70,33 | 71,02 | 69,83 | 70,51 | 0,16% | - |
| 08.04.2024 | 69,90 | 71,08 | 69,57 | 70,40 | 0,61% | - |
| 05.04.2024 | 70,05 | 70,95 | 68,78 | 69,97 | -0,19% | - |
| 04.04.2024 | 71,39 | 72,41 | 70,06 | 70,10 | -1,77% | - |
| 03.04.2024 | 71,32 | 72,38 | 70,85 | 71,37 | -0,22% | - |
| 02.04.2024 | 71,95 | 72,18 | 70,73 | 71,52 | 0,13% | - |
| 28.03.2024 | 70,36 | 72,46 | 68,09 | 71,43 | 0,69% | - |
| 27.03.2024 | 70,49 | 71,68 | 67,69 | 70,94 | 1,08% | - |
| 26.03.2024 | 69,76 | 70,82 | 68,08 | 70,18 | 1,84% | - |
| 25.03.2024 | 70,04 | 71,16 | 68,32 | 68,91 | -0,95% | - |
| 22.03.2024 | 70,03 | 71,05 | 68,60 | 69,57 | 2,31% | - |
| 21.03.2024 | 67,66 | 70,24 | 67,61 | 68,00 | 0,12% | - |
| 20.03.2024 | 66,82 | 67,94 | 66,34 | 67,92 | 1,27% | - |
| 19.03.2024 | 66,72 | 67,22 | 65,37 | 67,07 | 0,16% | - |
| 18.03.2024 | 66,66 | 67,01 | 65,86 | 66,96 | 0,89% | - |
| 15.03.2024 | 66,00 | 67,29 | 65,44 | 66,37 | -0,03% | - |
| 14.03.2024 | 66,68 | 66,95 | 65,27 | 66,39 | -1,67% | - |
| 13.03.2024 | 66,33 | 68,12 | 66,19 | 67,52 | 1,06% | 124,00 |
| 12.03.2024 | 67,22 | 68,21 | 65,22 | 66,81 | -1,37% | - |
| 11.03.2024 | 66,14 | 68,63 | 65,63 | 67,74 | 2,25% | - |
| 08.03.2024 | 65,98 | 67,29 | 65,79 | 66,25 | 0,38% | - |
| 07.03.2024 | 65,79 | 67,00 | 65,71 | 66,00 | 0,12% | - |
| 06.03.2024 | 67,52 | 67,87 | 65,50 | 65,92 | -2,37% | - |
| 05.03.2024 | 68,04 | 69,05 | 67,06 | 67,52 | -0,95% | - |
| 04.03.2024 | 68,00 | 69,26 | 67,64 | 68,17 | 0,00% | - |
| 01.03.2024 | 68,34 | 68,54 | 67,17 | 68,17 | -0,04% | - |
| 29.02.2024 | 67,68 | 68,62 | 67,38 | 68,20 | 0,77% | - |
| 28.02.2024 | 67,82 | 68,76 | 67,36 | 67,68 | -0,07% | - |
| 27.02.2024 | 67,11 | 67,88 | 66,79 | 67,73 | 0,85% | 20,00 |
| 26.02.2024 | 67,90 | 68,57 | 66,86 | 67,16 | -1,24% | - |
| 23.02.2024 | 66,96 | 68,45 | 66,46 | 68,00 | 1,64% | - |
| 22.02.2024 | 66,74 | 67,49 | 66,22 | 66,90 | 0,31% | - |
| 21.02.2024 | 66,14 | 67,29 | 65,65 | 66,69 | 0,74% | - |
| 20.02.2024 | 67,16 | 67,18 | 65,04 | 66,20 | -1,58% | - |
| 19.02.2024 | 67,30 | 67,38 | 67,22 | 67,26 | 0,03% | - |
| 16.02.2024 | 67,77 | 68,04 | 66,88 | 67,24 | -0,81% | - |
| 15.02.2024 | 66,74 | 67,99 | 66,45 | 67,79 | 1,71% | - |
| 14.02.2024 | 66,34 | 68,66 | 66,21 | 66,65 | 0,33% | - |
| 13.02.2024 | 68,30 | 68,34 | 65,65 | 66,43 | -2,77% | - |
| 12.02.2024 | 67,48 | 69,09 | 67,17 | 68,32 | 1,20% | - |
| 09.02.2024 | 67,14 | 67,67 | 66,74 | 67,51 | 0,52% | - |
| 08.02.2024 | 67,74 | 68,47 | 66,66 | 67,16 | -0,93% | - |
| 07.02.2024 | 67,32 | 67,94 | 66,33 | 67,79 | 0,61% | - |
| 06.02.2024 | 67,48 | 68,29 | 67,26 | 67,38 | -0,27% | - |
| 05.02.2024 | 67,93 | 68,21 | 67,07 | 67,56 | -0,72% | - |
| 02.02.2024 | 67,38 | 68,48 | 67,22 | 68,05 | 0,99% | - |
| 01.02.2024 | 68,44 | 69,10 | 66,65 | 67,38 | -1,38% | - |
| 31.01.2024 | 69,18 | 69,65 | 67,76 | 68,32 | -0,99% | - |
| 30.01.2024 | 69,09 | 69,47 | 68,46 | 69,00 | -0,12% | 10,00 |
| 29.01.2024 | 69,19 | 69,78 | 68,55 | 69,08 | -0,14% | - |
| 26.01.2024 | 68,70 | 70,00 | 68,42 | 69,18 | 0,41% | - |
| 25.01.2024 | 68,02 | 69,17 | 67,43 | 68,90 | 1,56% | - |
| 24.01.2024 | 68,12 | 69,03 | 67,54 | 67,84 | -0,47% | - |
| 23.01.2024 | 68,08 | 68,66 | 67,77 | 68,16 | -0,09% | - |
| 22.01.2024 | 69,64 | 70,51 | 67,91 | 68,22 | -2,05% | 40,00 |
| 19.01.2024 | 68,10 | 73,11 | 68,10 | 69,65 | 1,90% | - |
| 18.01.2024 | 68,34 | 70,25 | 67,80 | 68,35 | -0,44% | - |
| 17.01.2024 | 69,62 | 69,97 | 68,59 | 68,65 | -1,62% | - |
| 16.01.2024 | 69,82 | 71,00 | 68,46 | 69,78 | -0,06% | - |
| 15.01.2024 | 69,82 | 69,91 | 69,66 | 69,82 | -0,09% | - |
| 12.01.2024 | 69,45 | 71,22 | 69,15 | 69,88 | 0,52% | - |
| 11.01.2024 | 69,88 | 70,01 | 68,94 | 69,52 | -0,50% | - |
| 10.01.2024 | 70,69 | 70,73 | 69,18 | 69,87 | -1,22% | - |