State Street

STT
🏛️ Deutschland →
99.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 98.77 99.40 98.77 99.40 0.0M
2025-09-26 97.65 97.65 97.65 97.65 0.0M
2025-09-25 96.24 96.24 96.24 96.24 0.0M
2025-09-24 95.57 95.57 95.57 95.57 0.0M
2025-09-23 95.79 95.79 95.79 95.79 0.0M
2025-09-22 96.83 96.83 96.83 96.83 0.0M
2025-09-19 95.92 95.92 95.92 95.92 0.0M
2025-09-18 94.86 94.86 94.86 94.86 0.0M
2025-09-17 92.93 92.93 92.93 92.93 0.0M
2025-09-16 95.06 95.06 95.06 95.06 0.0M
2025-09-15 95.71 95.71 95.71 95.71 0.0M
2025-09-12 96.08 96.08 96.08 96.08 0.0M
2025-09-11 94.54 94.54 94.54 94.54 0.0M
2025-09-10 95.72 95.72 95.72 95.72 0.0M
2025-09-09 94.67 94.67 94.67 94.67 0.0M
2025-09-08 96.25 96.25 96.25 96.25 0.0M
2025-09-05 98.46 98.46 98.46 98.46 0.0M
2025-09-04 96.78 96.78 96.78 96.78 0.0M
2025-09-03 97.13 97.13 97.13 97.13 0.0M
2025-09-02 97.92 97.92 97.92 97.92 0.0M
2025-09-01 97.63 97.63 97.63 97.63 0.0M
2025-08-29 98.43 98.43 98.43 98.43 0.0M
2025-08-28 98.34 98.34 98.34 98.34 0.0M
2025-08-27 99.48 99.48 99.48 99.48 0.0M
2025-08-26 98.44 98.44 98.44 98.44 0.0M
2025-08-25 98.39 98.39 98.39 98.39 0.0M
2025-08-22 96.71 96.71 96.71 96.71 0.0M
2025-08-21 95.84 95.84 95.84 95.84 0.0M
2025-08-20 95.00 95.58 95.00 95.58 0.0M
2025-08-19 95.00 95.30 95.00 95.30 0.0M
2025-08-18 94.76 94.76 94.76 94.76 0.0M
2025-08-15 97.40 97.40 97.40 97.40 0.0M
2025-08-14 94.90 94.90 94.90 94.90 0.0M
2025-08-13 95.12 95.12 95.12 95.12 0.0M
2025-08-12 94.33 94.33 94.33 94.33 0.0M
2025-08-11 95.02 95.02 95.02 95.02 0.0M
2025-08-08 94.17 94.17 94.17 94.17 0.0M
2025-08-07 94.88 94.88 94.88 94.88 0.0M
2025-08-06 95.18 95.18 95.18 95.18 0.0M
2025-08-05 95.04 95.04 95.04 95.04 0.0M
2025-08-04 93.92 93.92 93.92 93.92 0.0M
2025-08-01 97.27 97.27 97.27 97.27 0.0M
2025-07-31 99.55 99.55 99.55 99.55 0.0M
2025-07-30 97.95 97.95 97.95 97.95 0.0M
2025-07-29 97.06 97.06 97.06 97.06 0.0M
2025-07-28 96.86 96.86 96.86 96.86 0.0M
2025-07-25 94.44 94.44 94.44 94.44 0.0M
2025-07-24 93.81 93.81 93.81 93.81 0.0M
2025-07-23 93.58 93.58 93.58 93.58 0.0M
2025-07-22 92.22 92.22 92.22 92.22 0.0M
2025-07-21 93.20 93.20 93.20 93.20 0.0M
2025-07-18 92.49 92.49 92.49 92.49 0.0M
2025-07-17 90.27 90.27 90.27 90.27 0.0M
2025-07-16 87.43 87.43 87.43 87.43 0.0M
2025-07-15 94.26 94.26 94.26 94.26 0.0M
2025-07-14 93.08 93.08 93.08 93.08 0.0M
2025-07-11 93.91 93.91 93.91 93.91 0.0M
2025-07-10 92.75 92.75 92.75 92.75 0.0M
2025-07-09 92.92 92.92 92.92 92.92 0.0M
2025-07-08 93.34 93.34 93.34 93.34 0.0M
2025-07-07 93.06 93.06 93.06 93.06 0.0M
2025-07-04 93.18 93.18 93.18 93.18 0.0M
2025-07-03 92.67 92.67 92.67 92.67 0.0M
2025-07-02 90.74 90.74 90.74 90.74 0.0M
2025-07-01 89.27 89.27 89.27 89.27 0.0M
2025-06-30 90.59 90.59 90.59 90.59 0.0M
2025-06-27 90.06 90.06 90.06 90.06 0.0M
2025-06-26 89.30 89.30 89.30 89.30 0.0M
2025-06-25 88.41 88.41 88.41 88.41 0.0M
2025-06-24 87.69 87.69 87.69 87.69 0.0M
2025-06-23 86.08 86.08 86.08 86.08 0.0M
2025-06-20 85.81 85.81 85.81 85.81 0.0M
2025-06-19 86.43 86.43 86.43 86.43 0.0M
2025-06-18 83.72 83.72 83.72 83.72 0.0M
2025-06-17 83.73 83.73 83.73 83.73 0.0M
2025-06-16 83.31 83.31 83.31 83.31 0.0M
2025-06-13 83.27 83.27 83.27 83.27 0.0M
2025-06-12 83.93 83.93 83.93 83.93 0.0M
2025-06-11 86.31 86.31 86.31 86.31 0.0M
2025-06-10 86.32 86.32 86.32 86.32 0.0M
2025-06-09 86.03 86.03 86.03 86.03 0.0M
2025-06-06 84.44 84.44 84.44 84.44 0.0M
2025-06-05 83.85 83.85 83.85 83.85 0.0M
2025-06-04 85.18 85.18 85.18 85.18 0.0M
2025-06-03 83.76 83.76 83.76 83.76 0.0M
2025-06-02 83.92 83.92 83.92 83.92 0.0M
2025-05-30 85.49 85.49 85.49 85.49 0.0M
2025-05-29 87.30 87.30 87.30 87.30 0.0M
2025-05-28 85.86 85.86 85.86 85.86 0.0M
2025-05-27 85.09 85.09 85.09 85.09 0.0M
2025-05-26 85.01 85.01 85.01 85.01 0.0M
2025-05-23 84.59 84.59 84.59 84.59 0.0M
2025-05-22 84.12 84.12 84.12 84.12 0.0M
2025-05-21 85.50 85.50 85.50 85.50 0.0M
2025-05-20 86.74 86.74 86.74 86.74 0.0M
2025-05-19 86.39 86.39 86.39 86.39 0.0M
2025-05-16 87.30 87.30 87.30 87.30 0.0M
2025-05-15 86.76 86.76 86.76 86.76 0.0M
2025-05-14 87.26 87.26 87.26 87.26 0.0M
2025-05-13 85.93 85.93 85.93 85.93 0.0M
2025-05-12 84.64 84.64 84.64 84.64 0.0M
2025-05-09 83.61 83.61 83.61 83.61 0.0M
2025-05-08 81.33 81.33 81.33 81.33 0.0M
2025-05-07 80.07 80.07 80.07 80.07 0.0M
2025-05-06 79.51 79.51 79.51 79.51 0.0M
2025-05-05 79.49 79.49 79.49 79.49 0.0M
2025-05-02 78.09 78.09 78.09 78.09 0.0M
2025-04-30 77.35 77.35 77.35 77.35 0.0M
2025-04-29 76.77 76.77 76.77 76.77 0.0M
2025-04-28 76.39 77.81 76.39 77.80 0.0M
2025-04-25 77.48 77.48 77.48 77.48 0.0M
2025-04-24 75.04 75.04 75.04 75.04 0.0M
2025-04-23 74.68 75.60 74.68 75.60 0.0M
2025-04-22 69.63 69.63 69.63 69.63 0.0M
2025-04-17 70.45 70.45 70.45 70.45 0.0M
2025-04-16 70.91 70.91 70.00 70.00 0.0M
2025-04-15 70.98 70.98 70.98 70.98 0.0M
2025-04-14 69.90 69.90 69.90 69.90 0.0M
2025-04-11 70.65 70.65 70.65 70.65 0.0M
2025-04-10 74.83 74.83 74.83 74.83 0.0M
2025-04-09 66.87 66.87 66.87 66.87 0.0M
2025-04-08 70.41 70.41 70.41 70.41 0.0M
2025-04-07 66.08 66.08 66.08 66.08 0.0M
2025-04-04 74.38 74.38 72.96 72.96 0.0M
2025-04-03 79.85 79.85 79.85 79.85 0.0M
2025-04-02 81.97 81.97 81.97 81.97 0.0M
2025-04-01 81.69 81.69 81.69 81.69 0.0M
2025-03-31 81.96 81.96 81.96 81.96 0.0M
2025-03-28 84.80 84.80 84.80 84.80 0.0M
2025-03-27 86.01 86.01 86.01 86.01 0.0M
2025-03-26 85.67 85.67 85.67 85.67 0.0M
2025-03-25 85.72 85.72 85.45 85.45 0.0M
2025-03-24 83.91 83.91 83.91 83.91 0.0M
2025-03-21 83.38 83.38 83.38 83.38 0.0M
2025-03-20 82.87 82.87 82.87 82.87 0.0M
2025-03-19 80.57 80.57 80.57 80.57 0.0M
2025-03-18 80.08 80.08 80.08 80.08 0.0M
2025-03-17 79.17 79.17 79.17 79.17 0.0M
2025-03-14 77.98 77.98 77.98 77.98 0.0M
2025-03-13 78.73 78.73 78.73 78.73 0.0M
2025-03-12 78.62 78.62 78.62 78.62 0.0M
2025-03-11 79.88 79.88 79.88 79.88 0.0M
2025-03-10 82.26 82.26 82.26 82.26 0.0M
2025-03-07 82.90 82.90 82.62 82.62 0.0M
2025-03-06 85.46 85.46 85.46 85.46 0.0M
2025-03-05 86.47 86.47 86.47 86.47 0.0M
2025-03-04 92.22 92.22 92.22 92.22 0.0M
2025-03-03 95.24 95.24 94.03 94.03 0.0M
2025-02-28 93.59 93.59 93.59 93.59 0.0M
2025-02-27 92.87 92.87 92.87 92.87 0.0M
2025-02-26 92.53 93.00 92.53 93.00 0.0M
2025-02-25 93.88 93.88 93.88 93.88 0.0M
2025-02-24 94.07 94.07 94.07 94.07 0.0M
2025-02-21 94.75 94.75 94.75 94.75 0.0M
2025-02-20 95.34 95.34 95.34 95.34 0.0M
2025-02-19 95.87 95.87 95.87 95.87 0.0M
2025-02-18 95.04 95.04 95.04 95.04 0.0M
2025-02-17 94.40 95.20 94.40 95.20 0.0M
2025-02-14 94.56 94.56 94.56 94.56 0.0M
2025-02-13 94.10 94.10 94.10 94.10 0.0M
2025-02-12 94.93 94.93 94.93 94.93 0.0M
2025-02-11 94.68 94.68 94.68 94.68 0.0M
2025-02-10 96.27 96.27 96.27 96.27 0.0M
2025-02-07 95.70 95.99 95.70 95.99 0.0M
2025-02-06 95.54 95.54 95.54 95.54 0.0M
2025-02-05 94.25 94.25 94.25 94.25 0.0M
2025-02-04 94.95 94.95 94.95 94.95 0.0M
2025-02-03 97.64 97.64 97.64 97.64 0.0M
2025-01-31 98.28 98.28 98.28 98.28 0.0M
2025-01-30 96.76 97.07 96.76 97.07 0.0M
2025-01-29 95.92 95.92 95.92 95.92 0.0M
2025-01-28 95.49 95.49 95.49 95.49 0.0M
2025-01-27 93.66 93.66 93.66 93.66 0.0M
2025-01-24 93.00 93.00 93.00 93.00 0.0M
2025-01-23 93.08 93.08 93.08 93.08 0.0M
2025-01-22 94.83 94.83 94.83 94.83 0.0M
2025-01-21 94.43 94.43 94.43 94.43 0.0M
2025-01-20 94.48 94.48 94.48 94.48 0.0M
2025-01-17 97.83 97.83 95.21 95.21 0.0M
2025-01-16 96.85 96.85 96.85 96.85 0.0M
2025-01-15 92.57 92.57 92.57 92.57 0.0M
2025-01-14 92.04 92.04 92.04 92.04 0.0M
2025-01-13 91.57 91.57 91.57 91.57 0.0M
2025-01-10 94.66 94.66 94.66 94.66 0.0M
2025-01-09 94.52 94.52 94.52 94.52 0.0M
2025-01-08 94.34 94.34 94.34 94.34 0.0M
2025-01-07 94.36 94.36 94.36 94.36 0.0M
2025-01-06 94.46 94.50 94.46 94.50 0.0M
2025-01-03 95.18 95.18 95.18 95.18 0.0M
2025-01-02 93.92 93.92 93.92 93.92 0.0M