Deutsche Märkte schließen in 2 Stunden 41 Minuten

State Street Corporation (STT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,10+0,18 (+0,24%)
Börsenschluss: 04:00PM EST
73,16 -0,94 (-1,27%)
Vorbörslich: 08:25AM EST
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202373,1774,6173,0774,1074,102.464.700
01. Dez. 202372,8074,5472,5273,9273,922.699.800
30. Nov. 202371,9172,9471,4072,8272,823.887.100
29. Nov. 202370,6571,9970,5071,7471,741.653.500
28. Nov. 202369,8970,4369,5870,1170,111.732.700
27. Nov. 202369,8870,1869,5669,7469,741.957.600
24. Nov. 202369,8570,5669,7070,3870,38797.700
22. Nov. 202369,4469,9568,9969,8869,881.200.300
21. Nov. 202369,7569,9169,0369,0569,051.372.400
20. Nov. 202369,7270,3169,1769,9569,951.429.200
17. Nov. 202370,1870,2769,8270,1970,191.536.800
16. Nov. 202369,5969,9768,9269,2969,291.733.800
15. Nov. 202368,9370,2168,9369,7369,731.721.200
14. Nov. 202368,2269,7668,0068,9468,941.911.800
13. Nov. 202367,1667,6066,8667,0567,051.588.000
10. Nov. 202366,9567,6466,2767,6067,601.406.300
09. Nov. 202367,0767,6066,3866,5266,521.486.000
08. Nov. 202366,4166,6766,0066,5666,561.624.700
07. Nov. 202366,8467,3366,4666,5466,541.302.700
06. Nov. 202367,9167,9966,6467,2267,221.426.800
03. Nov. 202367,7868,5367,6867,7667,761.990.200
02. Nov. 202365,5066,8365,1666,6866,681.533.300
01. Nov. 202364,8165,7064,3064,7464,741.805.200
31. Okt. 202363,6664,9563,5764,6364,631.548.600
30. Okt. 202363,4564,1662,9963,8863,881.471.800
27. Okt. 202364,1664,3362,7862,9362,931.655.800
26. Okt. 202364,0465,1864,0464,6664,661.775.400
25. Okt. 202364,2164,5763,5464,0264,021.357.100
24. Okt. 202364,4365,3564,1564,7464,741.625.400
23. Okt. 202364,7865,0264,1264,2564,251.754.100
20. Okt. 202366,0466,3364,4764,8664,863.455.900
19. Okt. 202368,7268,8966,3566,3666,362.981.500
18. Okt. 202369,0070,4867,4168,6368,635.483.000
17. Okt. 202364,8867,5464,7367,2667,263.927.300
16. Okt. 202364,9665,9764,7565,6065,602.044.900
13. Okt. 202364,7665,5664,0664,2864,282.178.700
12. Okt. 202365,5865,5863,5164,0964,092.688.700
11. Okt. 202365,4465,9564,7965,3065,301.848.300
10. Okt. 202365,3766,1065,2465,4465,441.732.800
09. Okt. 202364,5064,9364,1164,7464,741.865.100
06. Okt. 202364,1665,8263,8865,1765,172.074.800
05. Okt. 202364,0264,3963,1164,2764,272.229.800
04. Okt. 202364,8165,2463,6264,4664,462.151.100
03. Okt. 202365,4565,6664,4164,7964,791.485.300
02. Okt. 202366,8267,1465,6166,1966,191.840.100
29. Sept. 202367,3868,2566,8466,9666,961.665.300
29. Sept. 20230.69 Dividende
28. Sept. 202366,8267,9766,8267,5666,871.269.600
27. Sept. 202367,0567,2766,2266,7866,101.473.200
26. Sept. 202366,9567,7966,6666,8366,151.390.900
25. Sept. 202367,2367,8067,0167,6166,921.393.000
22. Sept. 202368,9069,0567,6167,8167,121.116.800
21. Sept. 202369,2369,5268,5468,8268,121.289.800
20. Sept. 202371,0371,2269,6369,6968,981.679.900
19. Sept. 202371,3171,6570,1870,5569,831.835.200
18. Sept. 202371,6671,7170,5471,2670,531.798.600
15. Sept. 202371,5972,0171,1871,8571,126.767.500
14. Sept. 202372,1072,4971,6672,3971,652.500.500
13. Sept. 202372,0772,1670,5771,2570,522.199.400
12. Sept. 202371,3872,2970,4571,4970,762.550.400
11. Sept. 202371,4974,0271,0171,3970,663.763.100
08. Sept. 202369,4570,4268,6270,1669,441.646.900
07. Sept. 202369,7170,2268,7669,5168,802.206.200
06. Sept. 202369,5170,0569,1369,8669,151.845.300
05. Sept. 202369,5570,6169,2570,0869,362.002.600
01. Sept. 202369,3870,3769,2869,8569,141.578.700
31. Aug. 202368,6568,9368,3568,7468,042.144.600
30. Aug. 202368,5469,0268,1568,4567,751.163.900
29. Aug. 202368,3968,8868,0368,5267,821.235.800
28. Aug. 202368,0268,7167,9368,4067,701.036.300
25. Aug. 202368,0568,5367,0667,5566,861.154.100
24. Aug. 202367,4068,9067,1567,7567,061.356.600
23. Aug. 202366,2567,6365,8867,5566,862.084.400
22. Aug. 202367,8067,9965,7865,8565,182.120.000
21. Aug. 202367,6568,0866,4267,4266,731.858.100
18. Aug. 202367,5168,4667,3967,9567,261.398.100
17. Aug. 202369,4769,6968,0568,3067,601.807.500
16. Aug. 202369,2169,7268,7968,8368,131.914.100
15. Aug. 202370,4270,4969,2869,5668,851.659.600
14. Aug. 202373,0973,0970,9371,3470,612.222.100
11. Aug. 202372,5374,2672,5373,6872,932.903.600
10. Aug. 202372,5673,8772,5673,1372,382.679.900
09. Aug. 202372,5673,6272,1872,2371,493.380.400
08. Aug. 202372,0872,8970,7272,7371,993.214.500
07. Aug. 202373,8774,6873,6773,9073,152.677.800
04. Aug. 202373,1574,2072,9373,1472,392.474.400
03. Aug. 202372,4973,6972,1173,0072,252.926.500
02. Aug. 202371,1872,8370,9072,7171,972.860.700
01. Aug. 202371,9672,3471,3072,1371,392.395.700
31. Juli 202371,3972,5971,2472,4471,702.733.100
28. Juli 202371,6571,8870,6471,1770,442.590.000
27. Juli 202371,8672,2770,3270,4869,762.972.800
26. Juli 202370,8672,1470,8671,4770,742.725.800
25. Juli 202371,1471,7070,5270,7370,012.867.100
24. Juli 202370,1872,1470,1871,2470,513.613.100
21. Juli 202370,8370,8869,5670,2769,553.040.200
20. Juli 202369,4670,4769,0470,3469,623.567.000
19. Juli 202368,5270,3768,3669,3868,674.570.700
18. Juli 202367,2468,3266,2368,2967,598.004.600
17. Juli 202366,2867,8465,4066,5165,837.006.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...