State Street Corp
WKN: 864777 / ISIN: US8574771031Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.01.19 | 63,10 | 64,24 | 62,57 | 64,19 | 984324 |
| 03.01.19 | 63,37 | 63,37 | 61,68 | 61,85 | 1314555 |
| 02.01.19 | 61,99 | 64,10 | 61,93 | 63,93 | 826298 |
| 31.12.18 | 63,42 | 64,04 | 62,30 | 63,07 | 875390 |
| 28.12.18 | 63,59 | 64,20 | 62,49 | 63,48 | 2635586 |
| 27.12.18 | 61,55 | 63,22 | 60,85 | 63,22 | 2470145 |
| 26.12.18 | 59,86 | 62,87 | 57,87 | 62,85 | 3316970 |
| 24.12.18 | 59,94 | 60,81 | 58,80 | 59,78 | 1832242 |
| 21.12.18 | 60,26 | 61,33 | 59,63 | 60,17 | 5719475 |
| 20.12.18 | 59,40 | 61,63 | 59,31 | 60,40 | 4067708 |
| 19.12.18 | 61,63 | 62,43 | 59,09 | 59,88 | 6816935 |
| 18.12.18 | 64,25 | 64,80 | 61,66 | 61,69 | 5223958 |
| 17.12.18 | 63,32 | 65,34 | 63,04 | 63,89 | 3365105 |
| 14.12.18 | 62,43 | 63,70 | 62,16 | 63,53 | 3964282 |
| 13.12.18 | 63,61 | 64,03 | 62,88 | 63,19 | 3359760 |
| 12.12.18 | 64,24 | 64,57 | 63,39 | 63,43 | 3815983 |
| 11.12.18 | 64,99 | 65,52 | 62,72 | 63,09 | 2791208 |
| 10.12.18 | 64,65 | 65,04 | 62,46 | 64,03 | 2277289 |
| 07.12.18 | 65,59 | 67,24 | 65,04 | 65,04 | 4190104 |
| 06.12.18 | 65,96 | 66,14 | 63,40 | 65,90 | 5407341 |
| 04.12.18 | 72,61 | 72,85 | 67,55 | 67,81 | 3979972 |
| 03.12.18 | 74,31 | 75,30 | 72,81 | 73,15 | 2311945 |
| 30.11.18 | 72,27 | 73,29 | 72,19 | 73,02 | 3238053 |
| 29.11.18 | 73,75 | 74,19 | 72,08 | 72,37 | 2927946 |
| 28.11.18 | 72,94 | 74,38 | 71,59 | 74,38 | 1897756 |
