Deutsche Märkte schließen in 1 Stunde 50 Minute

State Street Corporation (STT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,44+0,16 (+0,17%)
Ab 09:40AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202390,5192,9692,3092,4492,4491.602
01. Feb. 202390,5193,0990,4592,2892,283.589.400
31. Jan. 202390,1591,4289,9091,3391,334.529.800
30. Jan. 202389,8791,2389,7290,1590,152.818.700
27. Jan. 202390,2391,8389,7690,7390,732.773.900
26. Jan. 202388,9990,2688,2590,2390,233.307.700
25. Jan. 202386,0588,2985,6588,2088,203.310.600
24. Jan. 202386,2287,9175,0387,0387,033.313.400
23. Jan. 202384,3886,9784,2086,2286,224.304.800
20. Jan. 202383,3585,0082,0684,2884,284.790.100
19. Jan. 202379,9881,3179,1480,5280,523.358.600
18. Jan. 202382,4483,2981,5281,5481,542.583.100
17. Jan. 202382,7283,9282,4583,0083,003.085.000
13. Jan. 202381,3684,1581,0182,9782,974.274.400
12. Jan. 202382,5983,3981,8582,3782,373.896.500
11. Jan. 202381,6682,6481,3082,3482,343.100.900
10. Jan. 202381,0181,9480,4381,4681,462.972.000
09. Jan. 202381,1382,1880,8780,9180,913.437.000
06. Jan. 202379,5880,7678,8280,6880,682.059.300
05. Jan. 202378,7479,3478,2378,7178,711.980.300
04. Jan. 202378,9880,8078,4179,4879,482.324.500
03. Jan. 202378,6579,6277,6578,4078,403.168.100
30. Dez. 202277,1377,5976,4677,5777,571.387.300
30. Dez. 20220.63 Dividende
29. Dez. 202277,3278,4576,8078,3477,711.587.500
28. Dez. 202277,1477,5176,5976,8476,221.546.200
27. Dez. 202277,6877,7976,7377,1576,531.620.200
23. Dez. 202277,7377,8976,8577,4976,871.232.500
22. Dez. 202277,7278,2375,9077,8577,221.087.800
21. Dez. 202278,9479,5278,5878,7178,082.157.200
20. Dez. 202277,8878,6677,4377,9977,362.300.000
19. Dez. 202277,4579,0377,2177,5676,942.387.300
16. Dez. 202277,3678,6376,8077,7077,085.120.200
15. Dez. 202278,3879,0377,7178,2677,632.910.000
14. Dez. 202281,1482,3879,6979,8979,253.860.300
13. Dez. 202282,2083,4281,1381,3380,683.751.800
12. Dez. 202278,7180,5378,6780,2679,612.790.800
09. Dez. 202278,0080,1177,8579,0378,393.070.900
08. Dez. 202280,7281,2577,7178,1277,492.770.900
07. Dez. 202275,0382,3275,0380,4579,806.096.500
06. Dez. 202274,8975,7473,8574,3673,762.581.200
05. Dez. 202277,5178,0276,0076,2475,632.284.300
02. Dez. 202277,6178,5777,0377,7277,094.159.000
01. Dez. 202279,4179,4177,1578,7278,092.907.200
30. Nov. 202279,7980,4577,0879,6779,037.618.900
29. Nov. 202273,2173,9872,8573,9373,341.502.600
28. Nov. 202276,1476,2473,2673,5272,932.255.700
25. Nov. 202277,1677,6876,7177,0676,441.030.800
23. Nov. 202276,3677,6876,3377,0576,431.870.800
22. Nov. 202277,1177,8876,4176,5975,971.972.800
21. Nov. 202275,3876,7775,3876,6175,992.419.500
18. Nov. 202275,9877,0175,1375,5974,983.900.900
17. Nov. 202277,2077,3574,2774,5173,915.477.200
16. Nov. 202279,0279,9478,5278,9178,282.232.300
15. Nov. 202279,6881,5279,2479,4678,822.681.400
14. Nov. 202279,9681,7978,7979,0078,363.105.300
11. Nov. 202280,4882,1479,9780,9980,342.897.900
10. Nov. 202278,0780,1077,9679,8679,222.284.300
09. Nov. 202275,4676,3675,0875,2274,621.690.900
08. Nov. 202275,8177,0275,1676,1575,542.133.500
07. Nov. 202275,8176,3075,4475,9375,321.842.800
04. Nov. 202274,3175,9974,1875,4574,841.763.800
03. Nov. 202272,8973,8172,3173,0772,481.941.500
02. Nov. 202274,4476,5373,6973,8873,292.444.600
01. Nov. 202275,0975,4374,2374,4073,802.576.600
31. Okt. 202274,1574,7673,9074,0073,402.740.100
28. Okt. 202273,4075,0872,8174,7874,182.373.400
27. Okt. 202273,1774,4472,9773,1072,512.184.500
26. Okt. 202272,3673,5371,9572,2871,702.281.100
25. Okt. 202270,1972,6770,0072,0571,473.145.200
24. Okt. 202269,5070,9569,2970,5269,952.738.100
21. Okt. 202264,8969,3164,4869,1268,563.294.800
20. Okt. 202264,6566,4064,2664,8664,342.871.200
19. Okt. 202263,6565,9563,1164,5764,053.315.000
18. Okt. 202265,4265,5859,2464,4263,906.023.400
17. Okt. 202262,6465,3262,6463,8163,303.546.200
14. Okt. 202263,8964,9360,9061,1160,622.693.100
13. Okt. 202259,2763,8958,6263,5062,991.998.600
12. Okt. 202260,4161,5059,9260,1659,681.675.400
11. Okt. 202261,0062,0760,4260,8160,321.899.600
10. Okt. 202262,7563,0261,3561,6261,121.180.000
07. Okt. 202263,4463,4461,6362,1161,611.782.600
06. Okt. 202264,9265,4663,8763,9663,451.318.200
05. Okt. 202264,2365,8064,0865,4364,901.304.200
04. Okt. 202264,3165,6564,0865,6165,082.287.200
03. Okt. 202261,5663,7660,2463,1162,602.621.400
30. Sept. 202261,5462,5360,6860,8160,322.403.600
30. Sept. 20220.63 Dividende
29. Sept. 202262,2662,5461,3261,7260,602.055.000
28. Sept. 202261,6763,5861,0463,2362,082.243.900
27. Sept. 202263,1563,4360,3061,2860,172.808.800
26. Sept. 202263,2164,0062,1962,6161,473.234.900
23. Sept. 202265,4965,6662,7263,6362,472.555.600
22. Sept. 202268,1968,1965,8666,0864,881.202.300
21. Sept. 202269,4070,2867,7667,7766,541.894.900
20. Sept. 202270,0970,3568,4468,9567,701.689.100
19. Sept. 202269,1771,3069,1770,8769,581.298.300
16. Sept. 202270,3870,6369,1870,1068,832.824.600
15. Sept. 202271,4072,8271,2271,4070,101.465.700
14. Sept. 202272,1272,5170,5071,4070,102.145.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...