State Street Corp
WKN: 864777 / ISIN: US8574771031Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.06.19 | 55,18 | 56,07 | 55,18 | 56,00 | 1050657 |
| 31.05.19 | 55,41 | 56,12 | 55,22 | 55,25 | 453216 |
| 30.05.19 | 57,74 | 57,99 | 55,93 | 56,28 | 483034 |
| 29.05.19 | 57,80 | 57,84 | 56,77 | 57,71 | 380855 |
| 28.05.19 | 58,75 | 58,80 | 58,14 | 58,19 | 909202 |
| 24.05.19 | 58,91 | 59,25 | 58,73 | 58,97 | 334741 |
| 23.05.19 | 59,00 | 59,01 | 58,25 | 58,64 | 503715 |
| 22.05.19 | 59,39 | 59,66 | 59,18 | 59,50 | 303229 |
| 21.05.19 | 60,21 | 60,55 | 59,54 | 59,76 | 633027 |
| 20.05.19 | 60,13 | 60,69 | 59,09 | 59,85 | 564085 |
| 17.05.19 | 60,91 | 61,77 | 60,37 | 60,39 | 544252 |
| 16.05.19 | 61,99 | 62,55 | 61,42 | 61,62 | 517871 |
| 15.05.19 | 62,03 | 62,63 | 61,34 | 61,81 | 566029 |
| 14.05.19 | 63,32 | 63,64 | 62,74 | 62,78 | 795063 |
| 13.05.19 | 63,49 | 63,96 | 62,83 | 63,18 | 789442 |
| 10.05.19 | 64,49 | 65,07 | 63,44 | 64,81 | 413768 |
| 09.05.19 | 63,82 | 64,70 | 62,94 | 64,54 | 438231 |
| 08.05.19 | 64,73 | 65,63 | 64,47 | 64,49 | 444916 |
| 07.05.19 | 65,51 | 65,67 | 64,37 | 64,99 | 568894 |
| 06.05.19 | 65,80 | 66,83 | 64,46 | 66,58 | 420902 |
| 03.05.19 | 66,75 | 67,46 | 66,69 | 67,21 | 658154 |
| 02.05.19 | 66,44 | 67,14 | 65,87 | 66,51 | 621027 |
| 01.05.19 | 67,72 | 68,19 | 65,85 | 66,33 | 1128911 |
| 30.04.19 | 68,46 | 68,69 | 66,84 | 67,66 | 510954 |
| 29.04.19 | 67,27 | 68,86 | 67,27 | 68,40 | 564080 |
