Bank of New York Mellon Corp BNY
NYSE · Vereinigte Staaten · Finanzen
$144,63-2,35 (-1,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $144,63 | -1,60 % | $146,86 | $147,48 | $144,63 | 4,42M |
| 2026-09-29 | $146,98 | -0,98 % | $148,65 | $148,79 | $146,28 | 4,22M |
| 2026-09-28 | $148,44 | -1,14 % | $149,57 | $149,87 | $147,80 | 2,99M |
| 2026-09-25 | $150,15 | -0,03 % | $150,45 | $151,35 | $148,51 |
| 3,65M |
| 2026-09-24 | $150,19 | +0,45 % | $149,54 | $150,43 | $148,91 | 3,54M |
| 2026-09-23 | $149,51 | -0,44 % | $149,51 | $152,28 | $149,21 | 3,79M |
| 2026-09-22 | $150,17 | -2,42 % | $153,12 | $153,29 | $148,88 | 6,14M |
| 2026-09-21 | $153,89 | +0,07 % | $155,19 | $155,48 | $153,24 | 3,65M |
| 2026-09-18 | $153,79 | +0,50 % | $152,26 | $153,90 | $151,78 | 8,46M |
| 2026-09-17 | $153,02 | -0,29 % | $154,52 | $155,00 | $151,93 | 5,98M |
| 2026-09-16 | $153,47 | -0,78 % | $154,81 | $156,05 | $152,36 | 3,13M |
| 2026-09-15 | $154,67 | -1,90 % | $156,31 | $156,88 | $152,54 | 5,07M |
| 2026-09-14 | $157,66 | -3,07 % | $163,00 | $163,10 | $156,66 | 3,39M |
| 2026-09-11 | $162,66 | +0,04 % | $164,71 | $165,23 | $161,84 | 2,27M |
| 2026-09-10 | $162,59 | +0,05 % | $162,46 | $163,51 | $162,00 | 2,68M |
| 2026-09-09 | $162,51 | -0,21 % | $162,02 | $163,56 | $161,11 | 3,08M |
| 2026-09-08 | $162,85 | -1,21 % | $163,92 | $164,80 | $161,47 | 2,41M |
| 2026-09-04 | $164,84 | +0,31 % | $163,58 | $165,84 | $163,58 | 2,37M |
| 2026-09-03 | $164,33 | +1,41 % | $163,00 | $164,63 | $162,17 | 2,59M |
| 2026-09-02 | $162,04 | +0,95 % | $161,13 | $163,40 | $159,65 | 3,17M |
| 2026-09-01 | $160,51 | -0,48 % | $160,41 | $161,95 | $159,41 | 3,14M |
| 2026-08-31 | $161,28 | -0,75 % | $162,26 | $162,82 | $161,14 | 6,03M |
| 2026-08-28 | $162,50 | +0,16 % | $162,67 | $163,46 | $161,69 | 2,35M |
| 2026-08-27 | $162,24 | -0,52 % | $162,46 | $164,03 | $161,20 | 2,32M |
| 2026-08-26 | $163,08 | -0,35 % | $164,05 | $164,13 | $162,02 | 2,06M |
| 2026-08-25 | $163,65 | +0,93 % | $162,06 | $164,02 | $161,05 | 1,97M |
| 2026-08-24 | $162,14 | +2,30 % | $158,50 | $162,35 | $158,50 | 1,82M |
| 2026-08-21 | $158,49 | +0,79 % | $158,69 | $160,20 | $158,10 | 2,50M |
| 2026-08-20 | $157,24 | -1,58 % | $159,42 | $161,02 | $157,15 | 2,21M |
| 2026-08-19 | $159,76 | -2,54 % | $165,08 | $165,08 | $159,40 | 2,33M |
| 2026-08-18 | $163,93 | -0,21 % | $164,24 | $164,89 | $162,91 | 2,02M |
| 2026-08-17 | $164,27 | +0,63 % | $163,29 | $165,69 | $162,99 | 2,33M |
| 2026-08-14 | $163,24 | +0,61 % | $161,95 | $163,32 | $161,66 | 1,92M |
| 2026-08-13 | $162,25 | -0,42 % | $162,93 | $163,66 | $161,00 | 1,95M |
| 2026-08-12 | $162,93 | +1,63 % | $161,40 | $163,26 | $160,96 | 2,10M |
| 2026-08-11 | $160,32 | +0,56 % | $159,50 | $160,94 | $159,16 | 1,54M |
| 2026-08-10 | $159,43 | +1,15 % | $157,70 | $160,11 | $157,50 | 2,64M |
| 2026-08-07 | $157,61 | -0,76 % | $158,37 | $158,92 | $157,00 | 2,79M |
| 2026-08-06 | $158,82 | +0,05 % | $159,34 | $159,99 | $158,16 | 2,75M |
| 2026-08-05 | $158,74 | +1,22 % | $157,52 | $160,01 | $157,52 | 3,03M |
| 2026-08-04 | $156,82 | +0,40 % | $157,29 | $158,96 | $156,71 | 3,03M |
| 2026-08-03 | $156,20 | -0,08 % | $156,33 | $157,00 | $154,12 | 2,74M |
| 2026-07-31 | $156,33 | +0,16 % | $156,67 | $157,29 | $155,71 | 2,34M |
| 2026-07-30 | $156,08 | +2,35 % | $153,85 | $156,32 | $153,02 | 2,52M |
| 2026-07-29 | $152,50 | -2,55 % | $156,16 | $157,25 | $151,68 | 2,84M |
| 2026-07-28 | $156,49 | -0,81 % | $157,48 | $159,03 | $154,88 | 3,48M |
| 2026-07-27 | $157,77 | -0,72 % | $158,85 | $160,25 | $156,98 | 2,84M |
| 2026-07-24 | $158,91 | -0,75 % | $158,88 | $160,04 | $158,51 | 2,38M |
| 2026-07-23 | $160,11 | -0,17 % | $159,87 | $160,59 | $158,54 | 3,35M |
| 2026-07-22 | $160,39 | +0,94 % | $158,10 | $160,65 | $158,09 | 4,06M |
| 2026-07-21 | $158,89 | +1,25 % | $157,84 | $159,13 | $156,50 | 4,14M |
| 2026-07-20 | $156,93 | -0,13 % | $158,23 | $159,05 | $156,70 | 4,32M |
| 2026-07-17 | $157,13 | -2,32 % | $158,11 | $159,17 | $156,02 | 5,32M |
| 2026-07-16 | $160,86 | -0,92 % | $162,75 | $163,77 | $158,38 | 6,95M |
| 2026-07-15 | $162,35 | +5,08 % | $156,44 | $162,73 | $155,50 | 8,06M |
| 2026-07-14 | $154,50 | +2,14 % | $150,44 | $155,09 | $150,37 | 4,77M |
| 2026-07-13 | $151,27 | -0,43 % | $152,03 | $152,99 | $149,95 | 3,18M |
| 2026-07-10 | $151,92 | -0,22 % | $153,02 | $153,08 | $150,97 | 2,30M |
| 2026-07-09 | $152,26 | +1,41 % | $151,57 | $155,08 | $150,32 | 4,12M |
| 2026-07-08 | $150,14 | -1,81 % | $152,43 | $152,68 | $148,36 | 3,55M |
| 2026-07-07 | $152,91 | +1,97 % | $150,15 | $153,22 | $150,04 | 3,81M |
| 2026-07-06 | $149,96 | +2,28 % | $147,48 | $149,98 | $146,90 | 3,98M |
| 2026-07-02 | $146,62 | +0,41 % | $147,41 | $148,00 | $145,16 | 2,62M |
| 2026-07-01 | $146,02 | +0,98 % | $144,75 | $147,45 | $144,19 | 2,90M |
| 2026-06-30 | $144,61 | +0,56 % | $144,57 | $145,85 | $143,50 | 3,97M |
| 2026-06-29 | $143,80 | +0,17 % | $144,49 | $146,26 | $143,50 | 2,54M |
| 2026-06-26 | $143,56 | -1,29 % | $146,25 | $146,25 | $141,78 | 15,86M |
| 2026-06-25 | $145,43 | +1,30 % | $145,70 | $148,05 | $144,37 | 2,76M |
| 2026-06-24 | $143,56 | -2,53 % | $146,62 | $147,84 | $143,51 | 4,60M |
| 2026-06-23 | $147,29 | +0,58 % | $146,72 | $148,50 | $145,30 | 4,83M |
| 2026-06-22 | $146,44 | +1,96 % | $145,03 | $146,57 | $144,67 | 3,82M |
| 2026-06-18 | $143,63 | -1,67 % | $147,66 | $148,13 | $142,68 | 7,11M |
| 2026-06-17 | $146,07 | +1,12 % | $144,57 | $146,74 | $144,11 | 3,21M |
| 2026-06-16 | $144,45 | +1,37 % | $143,97 | $145,25 | $142,05 | 3,12M |
| 2026-06-15 | $142,50 | -1,03 % | $146,00 | $146,45 | $142,35 | 2,52M |
| 2026-06-12 | $143,98 | +1,33 % | $143,63 | $145,02 | $142,65 | 2,35M |
| 2026-06-11 | $142,09 | +1,67 % | $140,11 | $143,30 | $140,07 | 3,15M |
| 2026-06-10 | $139,75 | -2,44 % | $143,22 | $144,00 | $139,68 | 3,79M |
| 2026-06-09 | $143,25 | +1,04 % | $143,10 | $143,97 | $140,76 | 3,50M |
| 2026-06-08 | $141,78 | -0,43 % | $142,99 | $144,04 | $141,74 | 3,20M |
| 2026-06-05 | $142,39 | -1,13 % | $144,14 | $144,84 | $142,09 | 3,00M |
| 2026-06-04 | $144,02 | +2,45 % | $141,01 | $144,98 | $140,31 | 3,63M |
| 2026-06-03 | $140,57 | -0,50 % | $140,77 | $141,72 | $138,56 | 3,52M |
| 2026-06-02 | $141,28 | -0,92 % | $142,03 | $143,95 | $140,23 | 3,82M |
| 2026-06-01 | $142,59 | +2,27 % | $138,60 | $143,25 | $137,50 | 3,27M |
| 2026-05-29 | $139,43 | -0,80 % | $141,12 | $141,19 | $138,88 | 6,55M |
| 2026-05-28 | $140,56 | +0,59 % | $139,25 | $141,11 | $138,01 | 3,00M |
| 2026-05-27 | $139,74 | -0,93 % | $140,76 | $141,00 | $138,13 | 4,05M |
| 2026-05-26 | $141,05 | +1,37 % | $139,57 | $141,65 | $139,48 | 3,98M |
| 2026-05-22 | $139,15 | +0,12 % | $139,59 | $140,78 | $139,11 | 3,57M |