Deutsche Märkte geschlossen

State Street Corporation (STT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
73,58+1,16 (+1,60%)
Börsenschluss: 04:00PM EST
73,58 0,00 (0,00%)
Nachbörse: 05:31PM EST
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202472,6673,9172,2873,5873,583.367.300
22. Feb. 202472,5072,7471,8672,4272,422.439.700
21. Feb. 202471,5572,4971,2572,1572,152.693.900
20. Feb. 202470,8672,1370,8671,5571,551.874.000
16. Feb. 202473,0073,0972,3172,4972,491.495.900
15. Feb. 202471,9373,2171,7473,0373,031.514.700
14. Feb. 202471,7872,1371,2471,5071,501.172.900
13. Feb. 202472,6972,6970,5371,1171,111.577.500
12. Feb. 202472,8174,2272,6473,6073,601.516.900
09. Feb. 202472,3472,9872,0872,8472,841.312.400
08. Feb. 202473,0073,4571,8472,3972,392.707.600
07. Feb. 202472,6873,1171,7173,0373,032.605.600
06. Feb. 202472,4173,0672,4172,4572,451.505.200
05. Feb. 202472,5273,1072,2172,5772,571.918.500
02. Feb. 202473,2173,7672,7073,4373,431.880.300
01. Feb. 202473,7774,1872,4673,2573,252.947.700
31. Jan. 202474,7375,5573,8173,8773,872.566.900
30. Jan. 202475,0875,1674,4274,8574,851.917.500
29. Jan. 202474,7475,3374,3474,8474,841.812.700
26. Jan. 202474,8775,8474,5875,1175,111.747.000
25. Jan. 202473,6374,8573,4174,6874,682.690.300
24. Jan. 202474,3575,1673,6973,8473,843.302.100
23. Jan. 202474,1174,4273,6173,9573,952.812.900
22. Jan. 202476,0076,5874,0674,3174,313.239.300
19. Jan. 202479,9079,9075,4575,8675,866.624.700
18. Jan. 202475,0375,3173,8374,3174,313.295.500
17. Jan. 202474,7875,7774,6074,6974,692.274.800
16. Jan. 202476,0176,6575,4375,8775,872.050.800
12. Jan. 202477,2277,8876,4176,5176,512.157.900
11. Jan. 202476,3576,5875,6276,2676,261.824.100
10. Jan. 202477,0077,0775,9676,6076,601.301.500
09. Jan. 202477,4178,4176,8677,3277,321.340.900
08. Jan. 202478,1278,4777,2578,4378,431.177.800
05. Jan. 202477,1878,7477,1878,2178,211.926.900
04. Jan. 202476,8677,9576,8077,3877,381.841.600
03. Jan. 202478,6978,6976,9177,3077,301.804.200
02. Jan. 202477,6678,2377,0377,7577,751.438.500
29. Dez. 202377,8378,0777,2477,4677,461.084.500
29. Dez. 20230.69 Dividende
28. Dez. 202378,5578,5778,1478,4277,731.394.300
27. Dez. 202377,6478,2177,2877,9777,281.154.800
26. Dez. 202377,2977,9177,0777,7277,041.608.600
22. Dez. 202377,3777,8976,8177,1976,511.536.500
21. Dez. 202376,4777,1176,2277,0176,331.385.000
20. Dez. 202377,3378,1976,0276,0575,381.822.500
19. Dez. 202377,3478,1076,9577,6877,001.624.900
18. Dez. 202378,0078,0177,0777,1976,511.884.600
15. Dez. 202377,6478,6477,1577,6376,954.948.000
14. Dez. 202377,8579,2877,8578,5577,862.343.200
13. Dez. 202375,2776,8074,6676,6175,942.126.000
12. Dez. 202374,7275,4574,3875,1274,461.819.000
11. Dez. 202373,8375,4073,7474,6073,942.189.700
08. Dez. 202373,1574,1772,9273,9773,322.149.800
07. Dez. 202371,7873,2271,4773,1872,542.545.000
06. Dez. 202373,7574,1370,4671,4470,814.466.200
05. Dez. 202373,8273,9072,6173,2272,582.145.100
04. Dez. 202373,1774,6173,0774,1073,452.464.700
01. Dez. 202372,8074,5472,5273,9273,272.699.800
30. Nov. 202371,9172,9471,4072,8272,183.887.100
29. Nov. 202370,6571,9970,5071,7471,111.653.500
28. Nov. 202369,8970,4369,5870,1169,491.732.700
27. Nov. 202369,8870,1869,5669,7469,131.957.600
24. Nov. 202369,8570,5669,7070,3869,76797.700
22. Nov. 202369,4469,9568,9969,8869,271.200.300
21. Nov. 202369,7569,9169,0369,0568,441.372.400
20. Nov. 202369,7270,3169,1769,9569,331.429.200
17. Nov. 202370,1870,2769,8270,1969,571.536.800
16. Nov. 202369,5969,9768,9269,2968,681.733.800
15. Nov. 202368,9370,2168,9369,7369,121.721.200
14. Nov. 202368,2269,7668,0068,9468,331.911.800
13. Nov. 202367,1667,6066,8667,0566,461.588.000
10. Nov. 202366,9567,6466,2767,6067,011.406.300
09. Nov. 202367,0767,6066,3866,5265,931.486.000
08. Nov. 202366,4166,6766,0066,5665,971.624.700
07. Nov. 202366,8467,3366,4666,5465,951.302.700
06. Nov. 202367,9167,9966,6467,2266,631.426.800
03. Nov. 202367,7868,5367,6867,7667,161.990.200
02. Nov. 202365,5066,8365,1666,6866,091.533.300
01. Nov. 202364,8165,7064,3064,7464,171.805.200
31. Okt. 202363,6664,9563,5764,6364,061.548.600
30. Okt. 202363,4564,1662,9963,8863,321.471.800
27. Okt. 202364,1664,3362,7862,9362,381.655.800
26. Okt. 202364,0465,1864,0464,6664,091.775.400
25. Okt. 202364,2164,5763,5464,0263,461.357.100
24. Okt. 202364,4365,3564,1564,7464,171.625.400
23. Okt. 202364,7865,0264,1264,2563,681.754.100
20. Okt. 202366,0466,3364,4764,8664,293.455.900
19. Okt. 202368,7268,8966,3566,3665,782.981.500
18. Okt. 202369,0070,4867,4168,6368,035.483.000
17. Okt. 202364,8867,5464,7367,2666,673.927.300
16. Okt. 202364,9665,9764,7565,6065,022.044.900
13. Okt. 202364,7665,5664,0664,2863,712.178.700
12. Okt. 202365,5865,5863,5164,0963,532.688.700
11. Okt. 202365,4465,9564,7965,3064,731.848.300
10. Okt. 202365,3766,1065,2465,4464,861.732.800
09. Okt. 202364,5064,9364,1164,7464,171.865.100
06. Okt. 202364,1665,8263,8865,1764,602.074.800
05. Okt. 202364,0264,3963,1164,2763,702.229.800
04. Okt. 202364,8165,2463,6264,4663,892.151.100
03. Okt. 202365,4565,6664,4164,7964,221.485.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...