Deutsche Märkte geschlossen

The Bank of New York Mellon Corporation (BK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,67+0,11 (+0,29%)
Börsenschluss: 4:02PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 202037,8738,1737,5937,6737,673.727.000
22. Okt. 202036,8137,6436,5537,5637,563.810.600
21. Okt. 202036,9337,5236,8536,9136,914.221.400
20. Okt. 202037,3837,7136,9837,1037,103.375.700
19. Okt. 202038,0738,2036,8836,9636,963.852.800
16. Okt. 202038,1838,7537,4838,0238,027.351.400
15. Okt. 202036,2737,2336,2237,2337,238.067.800
14. Okt. 202036,8837,1636,5836,5936,596.360.700
13. Okt. 202037,8437,8436,6736,8836,884.178.200
12. Okt. 202037,6238,0037,5537,8137,815.554.000
09. Okt. 202037,3037,9837,1537,7037,705.888.400
08. Okt. 202036,6137,2136,4737,1837,183.642.000
07. Okt. 202035,4236,6735,4236,4636,466.004.700
06. Okt. 202035,8036,2035,1635,2335,235.064.200
05. Okt. 202035,0435,6435,0135,3835,383.655.500
02. Okt. 202033,8834,9533,8134,7434,745.850.600
01. Okt. 202034,4634,7133,9134,1734,178.063.900
30. Sept. 202033,8734,5233,8734,3434,348.480.000
29. Sept. 202034,0834,1633,6333,8733,874.204.900
28. Sept. 202033,9734,6133,8634,2934,293.291.600
25. Sept. 202032,8233,4832,6533,4033,403.460.900
24. Sept. 202033,3133,4332,6733,1433,143.805.800
23. Sept. 202033,6134,2033,2333,2533,254.213.800
22. Sept. 202033,8634,1733,0533,4833,484.801.700
21. Sept. 202034,4734,8233,3733,9733,974.781.100
18. Sept. 202035,4535,8735,3535,4035,405.827.000
17. Sept. 202035,0935,6135,0535,5635,563.181.900
16. Sept. 202034,8736,1634,8435,5735,576.385.200
15. Sept. 202035,7035,8834,4834,8734,876.877.500
14. Sept. 202036,3336,7135,8635,9635,964.116.400
11. Sept. 202035,5836,2335,5236,0036,003.521.300
10. Sept. 202036,0436,1735,5135,5735,574.037.800
09. Sept. 202036,2636,3735,8435,8935,894.106.800
08. Sept. 202037,0637,2035,9936,0436,044.954.500
04. Sept. 202037,6438,2237,3337,5037,506.450.500
03. Sept. 202037,9138,4536,4936,8536,855.060.900
02. Sept. 202037,1437,7937,0637,6737,673.830.400
01. Sept. 202036,8037,3636,5437,2137,213.136.000
31. Aug. 202037,5637,5636,7836,9836,983.874.600
28. Aug. 202037,7237,7237,2237,5637,563.139.000
27. Aug. 202036,6237,7636,6137,5537,554.594.300
26. Aug. 202036,6736,8636,2936,6236,623.219.600
25. Aug. 202036,7436,9536,4736,6736,674.094.600
24. Aug. 202035,7336,5035,5636,4036,405.810.000
21. Aug. 202035,9336,0835,6035,7335,732.607.200
20. Aug. 202036,5536,6435,7335,8735,874.403.100
19. Aug. 202037,0237,7136,8136,9936,994.280.000
18. Aug. 202037,0137,0936,6836,7936,794.003.100
17. Aug. 202037,5737,6436,9137,0937,094.786.500
14. Aug. 202037,1237,7837,1237,5337,532.651.700
13. Aug. 202037,3837,8236,8937,2837,284.609.400
12. Aug. 202038,9338,9437,6337,9837,983.680.300
11. Aug. 202038,6639,1638,0738,1438,144.709.500
10. Aug. 202037,7938,1337,5437,9437,944.859.700
07. Aug. 202035,9637,8335,9437,7537,755.757.400
06. Aug. 202036,1136,4835,8835,9935,993.047.500
05. Aug. 202036,0736,3635,8636,3036,305.788.500
04. Aug. 202035,9636,2835,6335,8435,844.849.100
03. Aug. 202035,9336,1535,5236,0336,034.073.900
31. Juli 202035,7635,9935,5735,8535,854.726.900
30. Juli 202035,8235,9135,4535,8635,864.703.900
29. Juli 202036,1436,5335,6236,3536,355.475.500
28. Juli 202035,5336,2235,5036,0736,075.882.400
27. Juli 202035,9235,9735,2735,7535,754.402.000
24. Juli 202036,3536,7536,0936,2336,235.809.100
24. Juli 20200.31 Dividende
23. Juli 202035,9536,6735,6536,5436,235.495.600
22. Juli 202036,5036,5835,5136,0435,737.478.100
21. Juli 202036,0836,7435,8036,6936,386.877.900
20. Juli 202035,8636,1835,7235,9435,643.916.800
17. Juli 202036,8636,9036,0436,1235,816.360.400
16. Juli 202036,6637,3936,1736,7436,436.434.900
15. Juli 202036,9637,4036,0036,8636,5514.629.300
14. Juli 202038,6939,2938,2838,9738,645.500.500
13. Juli 202038,9139,2938,0538,8638,534.760.500
10. Juli 202037,1538,4937,0738,3838,053.412.100
09. Juli 202038,5338,7736,9837,1536,836.186.500
08. Juli 202037,8738,9437,7738,8238,497.450.600
07. Juli 202038,1538,2437,6237,7737,454.163.600
06. Juli 202038,7038,9638,2938,5538,223.910.400
02. Juli 202038,3238,8937,8037,9437,624.114.500
01. Juli 202038,6938,7637,4337,5937,275.924.000
30. Juni 202036,9838,8836,8838,6538,328.099.100
29. Juni 202036,8537,2936,6336,9536,644.300.400
26. Juni 202037,5537,7336,0436,3236,017.386.900
25. Juni 202037,0938,2436,9838,1537,837.176.300
24. Juni 202038,2238,2937,2037,2336,917.383.200
23. Juni 202039,1339,5238,6938,7238,394.882.700
22. Juni 202038,7839,1538,4238,5338,203.967.900
19. Juni 202039,3539,4038,3039,2338,9013.322.600
18. Juni 202038,3139,1538,2038,6338,303.606.300
17. Juni 202038,7439,3738,3238,7338,404.841.900
16. Juni 202039,7239,8538,2238,7238,394.984.000
15. Juni 202037,0738,6536,8538,4338,104.125.300
12. Juni 202039,0739,2737,2838,4438,116.191.700
11. Juni 202038,3439,1837,5337,6837,368.338.500
10. Juni 202041,1941,1939,8139,9539,616.664.600
09. Juni 202041,1641,7740,9541,4241,074.537.800
08. Juni 202042,8843,1741,5242,2941,935.488.500
05. Juni 202042,8942,9941,6142,3041,947.172.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...