Deutsche Märkte öffnen in 18 Minuten

State Street Corporation (STT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,42+1,22 (+1,56%)
Börsenschluss: 4:04PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 2021------
05. März 202179,6980,7577,9479,4279,424.087.400
04. März 202179,3880,1577,5078,2078,205.685.900
03. März 202177,5081,0577,2579,3179,313.635.900
02. März 202176,9577,9876,3677,0377,032.823.700
01. März 202174,6177,6174,3076,7476,743.397.900
26. Feb. 202173,4373,8072,1372,7772,773.589.100
25. Feb. 202177,7778,2574,0274,2674,263.724.700
24. Feb. 202174,1377,4474,1176,8276,824.874.900
23. Feb. 202174,3975,5773,7774,0674,063.465.800
22. Feb. 202171,4474,7071,3773,5473,543.820.800
19. Feb. 202175,2976,0971,7671,9371,935.675.300
18. Feb. 202174,6175,0573,7174,7074,701.534.100
17. Feb. 202175,4676,0074,5075,1675,163.030.700
16. Feb. 202173,9976,3773,5075,4675,466.137.800
12. Feb. 202172,6273,6972,4073,5073,504.365.800
11. Feb. 202174,3874,4472,1272,9272,924.342.700
10. Feb. 202176,2276,3573,9874,0974,092.051.800
09. Feb. 202176,0476,3475,3575,8475,841.942.900
08. Feb. 202175,2676,1774,8176,0776,071.893.700
05. Feb. 202174,4275,1974,1674,7774,771.844.600
04. Feb. 202172,1073,9172,0173,7973,792.478.500
03. Feb. 202170,8572,5870,7071,6071,603.217.700
02. Feb. 202171,1971,7270,7670,8070,802.928.600
01. Feb. 202170,5670,9669,8470,2570,252.300.800
29. Jan. 202171,2071,9769,0270,0070,002.490.800
28. Jan. 202171,2772,4670,6671,6371,632.485.100
27. Jan. 202171,2471,4969,8670,1470,142.445.900
26. Jan. 202173,1673,5472,2672,6372,631.727.000
25. Jan. 202173,1873,5372,1872,5572,552.066.900
22. Jan. 202173,4674,7573,2274,1774,173.920.300
21. Jan. 202176,7477,0374,5274,5874,582.562.600
20. Jan. 202178,6678,7976,1176,6476,643.542.800
19. Jan. 202175,1579,3674,0778,4078,405.215.200
15. Jan. 202178,2878,7476,4377,1877,182.502.400
14. Jan. 202179,3879,9878,6779,5879,582.111.500
13. Jan. 202180,2081,0878,5378,6678,662.039.300
12. Jan. 202178,7080,7178,1980,4280,422.391.400
11. Jan. 202176,1278,3575,5378,1478,141.999.900
08. Jan. 202177,7378,2976,1277,1377,131.773.600
07. Jan. 202178,4579,3077,6277,7377,731.810.400
06. Jan. 202174,8778,5874,6177,6377,633.674.600
05. Jan. 202169,7772,9169,6372,6872,681.730.500
04. Jan. 202173,3473,5471,0272,2572,251.441.000
31. Dez. 202071,9372,9171,4772,7872,78951.000
31. Dez. 20200.52 Dividende
30. Dez. 202071,7672,9271,7672,4271,90909.900
29. Dez. 202072,5272,8171,7371,9471,421.168.700
28. Dez. 202072,3772,8971,4572,1271,601.738.900
24. Dez. 202072,0272,0270,8071,7871,26665.800
23. Dez. 202070,5272,4770,5271,5871,072.694.400
22. Dez. 202070,3470,9469,8470,1969,695.568.400
21. Dez. 202070,7072,2768,8070,3469,835.216.400
18. Dez. 202070,2671,2570,0270,6670,154.201.700
17. Dez. 202071,5871,5970,5070,7470,233.558.700
16. Dez. 202071,6571,9170,8871,2070,693.391.200
15. Dez. 202071,8272,4970,5971,7971,271.573.200
14. Dez. 202073,6773,7470,5870,7070,192.215.900
11. Dez. 202070,6075,1169,3772,8072,285.707.800
10. Dez. 202072,1872,1870,1071,7371,214.203.900
09. Dez. 202076,5277,3172,2872,7672,244.151.500
08. Dez. 202075,2376,8375,1675,8475,301.852.000
07. Dez. 202075,7576,3575,0875,9675,412.279.000
04. Dez. 202074,1376,4374,1376,3875,832.130.200
03. Dez. 202074,3074,7173,6873,8873,352.073.300
02. Dez. 202072,2474,1272,0074,0673,532.011.800
01. Dez. 202072,1072,9571,1772,2671,741.756.000
30. Nov. 202072,0272,5170,1570,4869,972.625.000
27. Nov. 202072,0172,6071,5271,5971,08591.000
25. Nov. 202072,7372,7371,3272,2471,721.108.900
24. Nov. 202072,0274,5371,4073,4272,891.574.100
23. Nov. 202068,7270,7068,4470,5670,051.221.000
20. Nov. 202068,5068,9767,8067,9567,461.324.500
19. Nov. 202069,2669,9868,4869,2768,771.225.000
18. Nov. 202070,5271,6269,1769,1868,681.567.300
17. Nov. 202068,4570,5868,2370,5670,051.318.300
16. Nov. 202070,5070,5068,7869,8169,311.935.000
13. Nov. 202067,7969,0167,4468,5268,031.317.400
12. Nov. 202067,5168,8366,0766,9066,421.853.500
11. Nov. 202071,0871,4267,8268,4867,992.064.800
10. Nov. 202070,5570,6469,2070,0569,551.845.000
09. Nov. 202067,4971,1867,4170,1069,603.046.500
06. Nov. 202062,8762,9462,0062,2361,781.255.800
05. Nov. 202061,0063,8460,9562,8362,381.625.400
04. Nov. 202060,8162,2159,4760,4259,991.920.700
03. Nov. 202061,0062,8660,8962,3861,931.969.100
02. Nov. 202059,9760,3658,9859,6859,252.218.300
30. Okt. 202058,5658,9857,4258,9058,482.706.100
29. Okt. 202058,2559,5557,1658,8058,382.409.400
28. Okt. 202060,5461,0358,3258,4858,062.515.600
27. Okt. 202063,1463,5361,6261,6561,211.754.600
26. Okt. 202064,4464,4462,4863,5163,051.371.100
23. Okt. 202066,2266,5165,0065,3164,84981.000
22. Okt. 202064,2465,6363,8265,6065,131.696.500
21. Okt. 202064,2565,0463,9364,0063,541.831.400
20. Okt. 202065,0065,9664,4664,5864,121.723.900
19. Okt. 202066,7566,9264,1764,3563,892.145.800
16. Okt. 202067,0267,7564,7266,5866,103.625.100
15. Okt. 202065,0667,0865,0466,9566,472.169.700
14. Okt. 202066,5367,2965,9666,0365,561.611.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...