State Street Corp
WKN: 864777 / ISIN: US8574771031Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.12.17 | 97,06 | 97,99 | 96,64 | 97,10 | 2910634 |
| 01.12.17 | 95,66 | 95,95 | 93,17 | 95,48 | 1618687 |
| 30.11.17 | 95,06 | 96,33 | 94,50 | 95,35 | 2292254 |
| 29.11.17 | 93,94 | 95,38 | 93,63 | 94,68 | 2164129 |
| 28.11.17 | 91,40 | 93,27 | 91,25 | 93,14 | 2762136 |
| 27.11.17 | 92,47 | 93,07 | 91,36 | 91,36 | 1726806 |
| 24.11.17 | 93,13 | 93,13 | 92,20 | 92,46 | 412546 |
| 22.11.17 | 93,26 | 93,57 | 92,64 | 92,67 | 874190 |
| 21.11.17 | 93,39 | 93,81 | 92,62 | 93,06 | 1306008 |
| 20.11.17 | 92,34 | 93,41 | 92,05 | 93,06 | 1055505 |
| 17.11.17 | 91,99 | 92,89 | 91,63 | 92,31 | 1625968 |
| 16.11.17 | 92,00 | 93,11 | 91,97 | 92,40 | 1711598 |
| 15.11.17 | 90,38 | 92,93 | 90,01 | 91,86 | 2043407 |
| 14.11.17 | 90,14 | 91,85 | 90,06 | 91,31 | 1712420 |
| 13.11.17 | 90,00 | 91,14 | 89,81 | 90,79 | 1348228 |
| 10.11.17 | 90,83 | 91,06 | 89,92 | 90,65 | 842040 |
| 09.11.17 | 90,61 | 91,47 | 90,09 | 90,77 | 1465968 |
| 08.11.17 | 90,10 | 91,39 | 89,68 | 91,13 | 1574791 |
| 07.11.17 | 92,68 | 92,94 | 90,21 | 90,28 | 1415068 |
| 06.11.17 | 92,06 | 92,64 | 91,86 | 92,29 | 1069998 |
| 03.11.17 | 92,40 | 92,80 | 92,15 | 92,53 | 977964 |
| 02.11.17 | 92,07 | 93,41 | 92,01 | 92,51 | 1312943 |
| 01.11.17 | 92,52 | 92,96 | 92,18 | 92,25 | 1535926 |
| 31.10.17 | 93,14 | 93,46 | 91,96 | 92,00 | 1555779 |
| 30.10.17 | 93,10 | 94,06 | 93,08 | 93,29 | 1860711 |
