Deutsche Märkte schließen in 4 Stunden 10 Minuten

State Street Corporation (STT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,81-1,68 (-2,20%)
Börsenschluss: 04:00PM EDT
74,81 0,00 (0,00%)
Vorbörslich: 07:00AM EDT
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 202476,4676,6074,3174,8174,813.001.500
22. Mai 202476,5477,0876,2076,4976,492.740.600
21. Mai 202477,1577,5277,0177,0877,081.580.400
20. Mai 202478,0378,1977,0477,1577,152.845.300
17. Mai 202477,9878,0577,3578,0178,011.815.000
16. Mai 202477,7677,9977,3077,6377,631.713.100
15. Mai 202477,0277,7476,8977,5777,571.914.300
14. Mai 202476,5377,0076,2276,5676,561.830.600
13. Mai 202476,9077,1676,0276,1676,161.808.400
10. Mai 202476,5077,1176,4876,5876,581.479.500
09. Mai 202475,2176,2875,1376,2676,261.416.900
08. Mai 202475,1275,5775,0575,3275,321.949.100
07. Mai 202475,4776,1875,2975,3575,351.899.700
06. Mai 202475,0175,3274,5375,1175,111.888.200
03. Mai 202473,9174,4273,4874,3974,391.623.100
02. Mai 202473,7173,8772,8573,2073,201.883.400
01. Mai 202472,5173,9072,2673,1173,111.840.400
30. Apr. 202473,4373,7572,4172,4972,491.645.000
29. Apr. 202473,1274,3873,1273,9973,992.018.700
26. Apr. 202473,3574,4473,0373,3973,392.749.400
25. Apr. 202473,9874,4472,6073,2973,295.837.100
24. Apr. 202473,7074,7573,6074,2974,298.642.100
23. Apr. 202474,5075,0174,0374,3974,392.424.000
22. Apr. 202473,7974,7473,2174,5174,511.680.000
19. Apr. 202473,5174,0273,1173,3773,373.005.100
18. Apr. 202473,2673,6772,5473,0473,041.689.900
17. Apr. 202473,1073,5672,1372,8172,812.265.200
16. Apr. 202474,9075,4472,7273,0273,023.018.700
15. Apr. 202476,4777,4074,4474,9374,933.398.400
12. Apr. 202474,6578,4973,2375,7875,786.622.200
11. Apr. 202474,2274,7072,8573,9173,912.436.600
10. Apr. 202475,4875,9774,3274,3774,371.954.600
09. Apr. 202476,6877,0876,0076,6476,641.582.700
08. Apr. 202476,2676,9475,7076,3976,391.523.400
05. Apr. 202475,8876,4774,5175,8075,801.623.700
04. Apr. 202477,9978,5075,8975,9575,951.915.400
03. Apr. 202476,9777,9876,7477,3277,321.585.400
02. Apr. 202477,4377,7176,8477,0077,003.184.600
01. Apr. 202476,8977,3376,4177,2577,251.815.100
28. März 202476,6577,6876,2077,3277,322.202.800
28. März 20240.69 Dividende
27. März 202476,6077,2476,1376,8876,192.585.700
26. März 202476,0876,4375,6576,1875,501.764.800
25. März 202476,3976,8675,6375,6574,972.026.700
22. März 202476,0776,2975,4175,8475,162.585.300
21. März 202474,2076,0073,9775,9375,252.720.600
20. März 202472,5474,0272,1373,8273,161.818.500
19. März 202472,4972,7472,0072,6271,972.787.300
18. März 202472,5172,6971,9372,4971,842.234.300
15. März 202471,0572,6171,0572,5071,854.129.200
14. März 202472,4872,8571,2671,8671,222.120.700
13. März 202472,5273,6472,5272,8572,201.943.100
12. März 202473,6573,9172,3372,5171,861.883.300
11. März 202472,0973,6172,0873,4472,781.847.600
08. März 202472,3373,0172,2772,4371,781.657.600
07. März 202472,2372,7572,0272,2571,602.448.300
06. März 202473,2873,3671,5971,8471,202.802.600
05. März 202473,3574,6572,8373,3172,652.450.600
04. März 202473,7274,9573,6674,0073,341.549.000
01. März 202473,6473,9572,7373,8573,191.769.400
29. Feb. 202473,9074,2773,2773,7373,073.479.700
28. Feb. 202473,3274,3073,1873,3772,712.235.200
27. Feb. 202472,9473,4972,6673,4872,822.024.700
26. Feb. 202473,0674,1672,7572,8772,222.068.000
23. Feb. 202472,6673,9172,2873,5872,923.367.300
22. Feb. 202472,5072,7471,8672,4271,772.439.700
21. Feb. 202471,5572,4971,2572,1571,502.693.900
20. Feb. 202470,8672,1370,8671,5570,911.874.000
16. Feb. 202473,0073,0972,3172,4971,841.495.900
15. Feb. 202471,9373,2171,7473,0372,371.514.700
14. Feb. 202471,7872,1371,2471,5070,861.172.900
13. Feb. 202472,6972,6970,5371,1170,471.577.500
12. Feb. 202472,8174,2272,6473,6072,941.516.900
09. Feb. 202472,3472,9872,0872,8472,191.312.400
08. Feb. 202473,0073,4571,8472,3971,742.707.600
07. Feb. 202472,6873,1171,7173,0372,372.605.600
06. Feb. 202472,4173,0672,4172,4571,801.505.200
05. Feb. 202472,5273,1072,2172,5771,921.918.500
02. Feb. 202473,2173,7672,7073,4372,771.880.300
01. Feb. 202473,7774,1872,4673,2572,592.947.700
31. Jan. 202474,7375,5573,8173,8773,212.566.900
30. Jan. 202475,0875,1674,4274,8574,181.917.500
29. Jan. 202474,7475,3374,3474,8474,171.812.700
26. Jan. 202474,8775,8474,5875,1174,441.747.000
25. Jan. 202473,6374,8573,4174,6874,012.690.300
24. Jan. 202474,3575,1673,6973,8473,183.302.100
23. Jan. 202474,1174,4273,6173,9573,292.812.900
22. Jan. 202476,0076,5874,0674,3173,643.239.300
19. Jan. 202479,9079,9075,4575,8675,186.624.700
18. Jan. 202475,0375,3173,8374,3173,643.295.500
17. Jan. 202474,7875,7774,6074,6974,022.274.800
16. Jan. 202476,0176,6575,4375,8775,192.050.800
12. Jan. 202477,2277,8876,4176,5175,822.157.900
11. Jan. 202476,3576,5875,6276,2675,581.824.100
10. Jan. 202477,0077,0775,9676,6075,911.301.500
09. Jan. 202477,4178,4176,8677,3276,631.340.900
08. Jan. 202478,1278,4777,2578,4377,731.177.800
05. Jan. 202477,1878,7477,1878,2177,511.926.900
04. Jan. 202476,8677,9576,8077,3876,691.841.600
03. Jan. 202478,6978,6976,9177,3076,611.804.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...