Deutsche Märkte geschlossen

State Street Corporation (STT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,06+0,01 (+0,01%)
Börsenschluss: 01:01PM EST
77,06 0,00 (0,00%)
Nachbörse: 01:15PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202277,1677,6876,7177,0677,061.030.800
23. Nov. 202276,3677,6876,3377,0577,051.870.800
22. Nov. 202277,1177,8876,4176,5976,591.972.800
21. Nov. 202275,3876,7775,3876,6176,612.419.500
18. Nov. 202275,9877,0175,1375,5975,593.900.900
17. Nov. 202277,2077,3574,2774,5174,515.477.200
16. Nov. 202279,0279,9478,5278,9178,912.232.300
15. Nov. 202279,6881,5279,2479,4679,462.681.400
14. Nov. 202279,9681,7978,7979,0079,003.105.300
11. Nov. 202280,4882,1479,9780,9980,992.897.400
10. Nov. 202278,0780,1077,9679,8679,862.284.300
09. Nov. 202275,4676,3675,0875,2275,221.690.900
08. Nov. 202275,8177,0275,1676,1576,152.133.500
07. Nov. 202275,8176,3075,4475,9375,931.842.800
04. Nov. 202274,3175,9974,1875,4575,451.763.800
03. Nov. 202272,8973,8172,3173,0773,071.941.500
02. Nov. 202274,4476,5373,6973,8873,882.444.600
01. Nov. 202275,0975,4374,2374,4074,402.576.600
31. Okt. 202274,1574,7673,9074,0074,002.740.100
28. Okt. 202273,4075,0872,8174,7874,782.373.400
27. Okt. 202273,1774,4472,9773,1073,102.184.500
26. Okt. 202272,3673,5371,9572,2872,282.281.100
25. Okt. 202270,1972,6770,0072,0572,053.145.200
24. Okt. 202269,5070,9569,2970,5270,522.738.100
21. Okt. 202264,8969,3164,4869,1269,123.294.800
20. Okt. 202264,6566,4064,2664,8664,862.871.200
19. Okt. 202263,6565,9563,1164,5764,573.315.000
18. Okt. 202265,4265,5859,2464,4264,426.023.400
17. Okt. 202262,6465,3262,6463,8163,813.546.200
14. Okt. 202263,8964,9360,9061,1161,112.693.100
13. Okt. 202259,2763,8958,6263,5063,501.998.600
12. Okt. 202260,4161,5059,9260,1660,161.675.400
11. Okt. 202261,0062,0760,4260,8160,811.899.600
10. Okt. 202262,7563,0261,3561,6261,621.180.000
07. Okt. 202263,4463,4461,6362,1162,111.782.600
06. Okt. 202264,9265,4663,8763,9663,961.318.200
05. Okt. 202264,2365,8064,0865,4365,431.304.200
04. Okt. 202264,3165,6564,0865,6165,612.287.200
03. Okt. 202261,5663,7660,2463,1163,112.621.400
30. Sept. 202261,5462,5360,6860,8160,812.403.600
29. Sept. 202262,2662,5461,3261,7261,722.055.000
28. Sept. 202261,6763,5861,0463,2363,232.243.900
27. Sept. 202263,1563,4360,3061,2861,282.808.800
26. Sept. 202263,2164,0062,1962,6162,613.234.900
23. Sept. 202265,4965,6662,7263,6363,632.555.600
22. Sept. 202268,1968,1965,8666,0866,081.202.300
21. Sept. 202269,4070,2867,7667,7767,771.894.900
20. Sept. 202270,0970,3568,4468,9568,951.689.100
19. Sept. 202269,1771,3069,1770,8770,871.298.300
16. Sept. 202270,3870,6369,1870,1070,102.824.600
15. Sept. 202271,4072,8271,2271,4071,401.465.700
14. Sept. 202272,1272,5170,5071,4071,402.145.800
13. Sept. 202272,2373,7771,8872,1372,132.208.000
12. Sept. 202273,6074,7473,4074,1974,193.115.200
09. Sept. 202272,4473,2872,2173,0073,002.639.300
08. Sept. 202269,2472,0768,5072,0672,062.454.300
07. Sept. 202267,8369,9667,5569,7469,742.055.600
06. Sept. 202268,1568,3166,8768,0668,061.341.900
02. Sept. 202269,7170,4567,1867,6867,681.714.600
01. Sept. 202268,0068,6466,6768,5968,591.385.600
31. Aug. 202269,7469,7468,1268,3568,351.859.600
30. Aug. 202269,2869,6268,1969,0869,081.263.800
29. Aug. 202268,5869,4068,1568,7268,721.350.400
26. Aug. 202271,8872,2269,1269,1369,13986.200
25. Aug. 202270,7271,9570,5371,6771,67975.200
24. Aug. 202270,5471,2470,0170,5370,53942.200
23. Aug. 202270,9471,5470,7270,7770,77614.300
22. Aug. 202270,9071,4270,3770,8870,881.046.500
19. Aug. 202273,4173,4171,9472,2672,261.336.600
18. Aug. 202273,5774,3173,1774,2074,20946.500
17. Aug. 202273,2774,4673,0273,9673,961.117.100
16. Aug. 202273,9875,2073,9874,4874,481.410.700
15. Aug. 202274,1374,8273,8374,4674,461.066.600
12. Aug. 202274,1274,9573,6774,9374,931.586.600
11. Aug. 202273,5974,0773,0173,5173,511.004.400
10. Aug. 202271,8973,0971,7572,5272,521.199.200
09. Aug. 202270,5570,7469,8070,3870,38894.600
08. Aug. 202271,3971,6470,2970,3070,301.283.600
05. Aug. 202269,8571,0669,6970,6670,661.470.400
04. Aug. 202271,0871,6370,2470,3370,331.804.700
03. Aug. 202270,3171,1069,5171,0271,021.735.400
02. Aug. 202269,5170,1468,8569,2269,221.419.600
01. Aug. 202270,0770,8869,2870,3670,361.785.600
29. Juli 202269,9571,5169,9571,0471,043.991.400
28. Juli 202269,1170,0367,9269,9769,971.961.300
27. Juli 202267,6569,3467,0068,9168,911.476.600
26. Juli 202267,8468,3366,9066,9966,991.754.800
25. Juli 202268,6968,8867,8468,4068,401.490.000
22. Juli 202268,0069,1167,5868,1668,162.178.200
21. Juli 202267,0567,8366,4567,8267,821.826.700
20. Juli 202267,0767,2265,9766,9766,972.509.800
19. Juli 202266,3567,9266,0867,3367,332.747.700
18. Juli 202266,1967,0364,6964,9664,963.475.100
15. Juli 202263,6266,8360,7965,6765,678.351.900
14. Juli 202259,4360,1758,8059,8459,844.319.300
13. Juli 202261,3661,5460,1660,9460,942.661.400
12. Juli 202262,2163,7562,0062,3662,362.832.200
11. Juli 202262,1763,0761,9362,7062,701.839.700
08. Juli 202263,9764,1262,7863,0363,031.279.000
07. Juli 202263,1664,0663,0063,7063,702.178.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...