Echtzeit-Aktienkurs Blackrock Core Bond Trust
Bid:
Ask:
Aktienkurse zur Blackrock Core Bond Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,30 | 16,30 | 15,11 | 15,49 | 0,85% | - |
| 25.02.2021 | 16,14 | 16,14 | 15,36 | 15,36 | -2,75% | - |
| 24.02.2021 | 15,84 | 16,20 | 15,37 | 15,80 | -1,34% | - |
| 23.02.2021 | 15,13 | 16,01 | 15,12 | 16,01 | 2,79% | - |
| 22.02.2021 | 16,01 | 16,45 | 15,24 | 15,58 | -3,05% | - |
| 19.02.2021 | 16,14 | 16,90 | 15,67 | 16,07 | -0,43% | - |
| 18.02.2021 | 16,14 | 16,62 | 15,14 | 16,14 | 1,99% | - |
| 17.02.2021 | 16,20 | 16,20 | 15,82 | 15,82 | -2,65% | - |
| 16.02.2021 | 16,19 | 16,25 | 15,75 | 16,25 | 0,49% | - |
| 12.02.2021 | 16,30 | 17,14 | 15,72 | 16,17 | -0,92% | - |
| 11.02.2021 | 16,37 | 16,75 | 0,00 | 16,32 | -0,09% | - |
| 10.02.2021 | 16,30 | 16,40 | 0,00 | 16,34 | -0,18% | - |
| 09.02.2021 | 16,30 | 16,80 | 0,00 | 16,37 | 0,18% | - |
| 08.02.2021 | 16,27 | 16,76 | 15,87 | 16,34 | 0,62% | - |
| 05.02.2021 | 16,26 | 16,26 | 15,85 | 16,24 | -0,03% | - |
| 04.02.2021 | 16,22 | 16,41 | 16,20 | 16,24 | 0,15% | - |
| 03.02.2021 | 16,28 | 16,63 | 15,78 | 16,22 | 0,15% | - |
| 02.02.2021 | 16,18 | 16,64 | 16,14 | 16,19 | -0,03% | - |
| 01.02.2021 | 16,20 | 16,69 | 15,99 | 16,20 | 0,47% | - |
| 29.01.2021 | 16,13 | 16,53 | 16,07 | 16,12 | 2,64% | - |
| 28.01.2021 | 16,21 | 16,29 | 15,71 | 15,71 | -3,12% | - |
| 27.01.2021 | 16,28 | 16,42 | 15,87 | 16,21 | -1,67% | - |
| 26.01.2021 | 16,49 | 16,49 | 16,49 | 16,49 | 2,20% | - |
| 25.01.2021 | 16,17 | 16,56 | 0,00 | 16,13 | -0,34% | - |
| 22.01.2021 | 16,27 | 16,61 | 15,84 | 16,19 | -0,22% | - |
| 21.01.2021 | 16,30 | 16,74 | 15,75 | 16,22 | -0,67% | - |
| 20.01.2021 | 16,37 | 16,74 | 15,93 | 16,33 | 0,00% | - |
| 19.01.2021 | 16,06 | 16,77 | 16,03 | 16,33 | 1,87% | - |
| 15.01.2021 | 15,93 | 16,39 | 15,56 | 16,03 | 1,30% | - |
| 14.01.2021 | 15,96 | 16,44 | 15,49 | 15,83 | -1,03% | - |
| 13.01.2021 | 16,02 | 16,03 | 15,97 | 15,99 | 0,06% | - |
| 12.01.2021 | 15,99 | 16,41 | 15,58 | 15,98 | -0,06% | - |
| 11.01.2021 | 15,95 | 16,02 | 15,82 | 15,99 | 0,09% | - |
| 08.01.2021 | 15,86 | 16,31 | 15,46 | 15,98 | 0,82% | - |
| 07.01.2021 | 16,10 | 16,49 | 15,70 | 15,85 | -1,37% | - |
| 06.01.2021 | 16,21 | 16,66 | 15,40 | 16,07 | -1,53% | - |
| 05.01.2021 | 16,37 | 16,79 | 15,94 | 16,32 | -0,49% | - |
| 04.01.2021 | 16,22 | 16,72 | 16,21 | 16,40 | 0,64% | - |
| 31.12.2020 | 16,11 | 16,55 | 16,10 | 16,29 | 1,43% | - |
| 30.12.2020 | 16,01 | 16,50 | 16,00 | 16,06 | -0,06% | - |
| 29.12.2020 | 16,05 | 16,56 | 15,66 | 16,07 | 0,19% | - |
| 28.12.2020 | 16,02 | 16,07 | 16,00 | 16,04 | -2,93% | - |
| 24.12.2020 | 16,18 | 16,57 | 15,65 | 16,53 | 2,45% | - |
| 23.12.2020 | 16,17 | 16,68 | 15,75 | 16,13 | -0,34% | - |
| 22.12.2020 | 16,22 | 16,70 | 15,78 | 16,19 | -0,06% | - |
| 21.12.2020 | 16,34 | 16,74 | 15,76 | 16,20 | -0,83% | - |
| 18.12.2020 | 16,33 | 16,76 | 16,00 | 16,33 | -0,03% | - |
| 17.12.2020 | 16,37 | 16,75 | 15,94 | 16,34 | 0,49% | - |
| 16.12.2020 | 15,96 | 16,60 | 15,95 | 16,26 | 1,75% | - |
| 15.12.2020 | 15,88 | 16,45 | 15,86 | 15,98 | 0,88% | - |
| 14.12.2020 | 15,91 | 15,92 | 15,82 | 15,84 | -1,03% | - |
| 11.12.2020 | 16,14 | 16,14 | 15,66 | 16,00 | -3,76% | - |
| 10.12.2020 | 15,99 | 16,63 | 15,66 | 16,63 | 3,78% | - |
| 09.12.2020 | 15,90 | 16,05 | 15,89 | 16,02 | -0,59% | - |
| 08.12.2020 | 15,89 | 16,81 | 15,88 | 16,12 | 1,61% | - |
| 07.12.2020 | 15,88 | 15,90 | 15,82 | 15,86 | -0,28% | - |
| 04.12.2020 | 15,98 | 15,98 | 15,64 | 15,91 | -3,14% | - |
| 03.12.2020 | 16,08 | 17,64 | 15,67 | 16,42 | 0,71% | - |
| 02.12.2020 | 16,49 | 16,57 | 16,31 | 16,31 | -0,09% | - |
| 01.12.2020 | 16,32 | 16,34 | 16,29 | 16,32 | -0,18% | - |
| 30.11.2020 | 16,23 | 16,35 | 16,15 | 16,35 | 1,74% | - |
| 27.11.2020 | 16,10 | 16,32 | 16,06 | 16,07 | -1,77% | - |
| 25.11.2020 | 15,99 | 16,38 | 15,99 | 16,36 | 2,96% | - |
| 24.11.2020 | 16,02 | 16,10 | 15,62 | 15,89 | -0,41% | - |
| 23.11.2020 | 16,08 | 16,10 | 15,93 | 15,96 | -0,19% | - |
| 20.11.2020 | 15,91 | 16,00 | 15,91 | 15,99 | -1,78% | - |
| 19.11.2020 | 15,84 | 16,74 | 15,46 | 16,28 | 2,52% | - |
| 18.11.2020 | 15,87 | 15,89 | 15,76 | 15,88 | 0,06% | - |
| 17.11.2020 | 15,87 | 15,87 | 15,86 | 15,87 | 0,41% | - |
| 16.11.2020 | 15,76 | 15,86 | 15,76 | 15,80 | 0,03% | - |
| 13.11.2020 | 15,79 | 15,81 | 15,77 | 15,80 | -0,16% | - |
| 12.11.2020 | 15,67 | 16,10 | 15,67 | 15,82 | 0,57% | - |
| 11.11.2020 | 15,63 | 15,75 | 15,63 | 15,73 | 0,70% | - |
| 10.11.2020 | 15,69 | 15,72 | 15,62 | 15,62 | -0,10% | - |
| 09.11.2020 | 15,84 | 15,87 | 15,63 | 15,64 | -0,86% | - |
| 06.11.2020 | 15,72 | 16,10 | 15,68 | 15,77 | 0,35% | - |
| 05.11.2020 | 15,66 | 15,80 | 15,66 | 15,72 | 0,61% | - |
| 04.11.2020 | 15,88 | 15,92 | 15,49 | 15,62 | 1,07% | - |
| 03.11.2020 | 15,58 | 15,58 | 15,13 | 15,46 | -0,67% | - |
| 02.11.2020 | 0,00 | 15,66 | 0,00 | 15,56 | 0,32% | - |
| 30.10.2020 | 0,00 | 15,82 | 0,00 | 15,51 | 0,75% | - |
| 29.10.2020 | 15,36 | 15,76 | 15,34 | 15,40 | 0,52% | - |
| 28.10.2020 | 15,42 | 15,42 | 15,30 | 15,32 | -0,81% | - |
| 27.10.2020 | 15,55 | 15,57 | 15,07 | 15,44 | -1,12% | - |
| 26.10.2020 | 15,61 | 15,62 | 15,55 | 15,62 | 0,71% | - |
| 23.10.2020 | 15,62 | 15,97 | 15,51 | 15,51 | -0,26% | - |
| 22.10.2020 | 15,63 | 15,65 | 15,52 | 15,55 | -3,15% | - |
| 21.10.2020 | 15,65 | 16,05 | 15,51 | 16,05 | 3,41% | - |
| 20.10.2020 | 15,51 | 15,69 | 15,49 | 15,52 | -0,42% | - |
| 19.10.2020 | 15,58 | 15,60 | 15,47 | 15,59 | 0,55% | - |
| 16.10.2020 | 15,55 | 15,64 | 15,47 | 15,50 | -2,70% | - |
| 15.10.2020 | 15,42 | 15,94 | 15,39 | 15,93 | -0,03% | - |
| 14.10.2020 | 15,57 | 15,94 | 15,15 | 15,94 | 2,18% | - |
| 13.10.2020 | 15,71 | 15,71 | 15,58 | 15,60 | -0,03% | - |
| 12.10.2020 | 15,57 | 15,65 | 15,53 | 15,60 | -0,70% | - |
| 09.10.2020 | 15,84 | 15,84 | 15,36 | 15,71 | -0,60% | - |
| 08.10.2020 | 15,80 | 16,19 | 15,32 | 15,81 | 0,35% | - |
| 07.10.2020 | 15,68 | 15,75 | 15,31 | 15,75 | -0,25% | - |
| 06.10.2020 | 15,75 | 15,80 | 15,31 | 15,79 | 0,41% | - |
| 05.10.2020 | 0,00 | 15,73 | 0,00 | 15,73 | 0,51% | - |