Deutsche Märkte geschlossen

State Street Corporation (STT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
71,65-1,04 (-1,43%)
Börsenschluss: 04:02PM EDT
72,21 +0,56 (+0,78%)
Nachbörse: 04:54PM EDT
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 202370,9971,8469,3671,6571,652.697.000
23. März 202373,7274,4872,1372,6972,691.836.700
22. März 202376,3376,8173,6973,7573,752.682.100
21. März 202376,1377,5976,0276,7276,723.051.800
20. März 202373,0574,1772,6173,4473,442.896.100
17. März 202373,8973,8971,0671,7771,779.746.800
16. März 202372,9676,0171,7074,7574,753.820.600
15. März 202374,0874,0872,2473,7073,704.209.700
14. März 202377,1877,5475,6476,7476,744.597.100
13. März 202376,2378,0073,6473,9773,975.164.500
10. März 202381,9682,5778,9779,8779,875.195.800
09. März 202385,9986,4182,4082,8482,843.332.700
08. März 202386,4887,7085,8286,5986,592.767.200
07. März 202390,2990,7686,4286,6686,663.284.600
06. März 202390,3591,1589,7890,1890,182.185.500
03. März 202389,1890,6188,7690,4290,422.284.500
02. März 202388,5988,8087,4488,7788,771.854.900
01. März 202388,5289,9588,3089,5189,511.996.400
28. Feb. 202389,0589,4588,6888,6888,682.297.600
27. Feb. 202389,5089,5788,2888,8188,812.514.400
24. Feb. 202385,7087,1985,3687,1787,171.694.200
23. Feb. 202388,9489,4686,6087,1187,112.526.300
22. Feb. 202389,4789,5287,2288,1088,102.431.100
21. Feb. 202390,6391,1588,4089,1789,172.432.400
17. Feb. 202392,6693,1591,6392,0092,002.454.900
16. Feb. 202392,7794,2692,4893,2793,273.424.100
15. Feb. 202392,7894,6092,4694,1194,112.408.200
14. Feb. 202393,7594,7493,1793,5893,582.337.300
13. Feb. 202392,4794,2292,1394,0394,032.457.100
10. Feb. 202392,0492,9891,6392,5892,582.552.200
09. Feb. 202393,7994,4892,2492,5392,533.057.300
08. Feb. 202391,8193,9591,5593,5993,593.173.000
07. Feb. 202390,1492,9790,0792,6892,683.043.200
06. Feb. 202390,1491,3189,8190,7390,732.117.000
03. Feb. 202391,4992,9790,5091,0891,083.329.900
02. Feb. 202392,5893,2691,6792,3792,373.092.600
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. 202386,2287,9185,2487,0387,033.312.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...