Echtzeit-Aktienkurs Blackrock Enhanced Global Dividend Trust
Bid:
Ask:
Aktienkurse zur Blackrock Enhanced Global Dividend Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 10,87 | 11,14 | 10,59 | 10,87 | -0,23% | - |
25.02.2021 | 10,95 | 11,24 | 10,62 | 10,90 | -0,82% | - |
24.02.2021 | 10,93 | 11,26 | 10,61 | 10,99 | 0,97% | - |
23.02.2021 | 10,81 | 11,11 | 10,55 | 10,88 | -0,23% | - |
22.02.2021 | 10,91 | 10,92 | 10,59 | 10,91 | 2,83% | - |
19.02.2021 | 10,95 | 11,23 | 10,61 | 10,61 | -2,80% | - |
18.02.2021 | 10,82 | 11,21 | 10,82 | 10,91 | 2,20% | - |
17.02.2021 | 0,00 | 11,00 | 0,00 | 10,68 | -2,42% | - |
16.02.2021 | 10,96 | 11,26 | 10,63 | 10,94 | 0,09% | - |
12.02.2021 | 10,93 | 11,25 | 10,89 | 10,93 | -0,55% | - |
11.02.2021 | 10,99 | 11,29 | 10,69 | 10,99 | -0,05% | - |
10.02.2021 | 10,98 | 11,27 | 10,70 | 11,00 | -2,74% | - |
09.02.2021 | 10,99 | 11,31 | 10,94 | 11,31 | 2,77% | - |
08.02.2021 | 11,03 | 11,08 | 10,70 | 11,00 | -0,77% | - |
05.02.2021 | 11,06 | 11,29 | 10,74 | 11,09 | 0,09% | - |
04.02.2021 | 10,92 | 11,28 | 10,90 | 11,08 | 1,56% | - |
03.02.2021 | 10,86 | 11,16 | 10,85 | 10,91 | 0,28% | - |
02.02.2021 | 10,88 | 11,18 | 10,56 | 10,88 | 1,07% | - |
01.02.2021 | 10,77 | 10,77 | 10,76 | 10,76 | -0,60% | - |
29.01.2021 | 10,92 | 11,13 | 10,32 | 10,83 | -0,69% | - |
28.01.2021 | 10,88 | 11,16 | 10,57 | 10,90 | 1,16% | - |
27.01.2021 | 10,92 | 10,95 | 10,60 | 10,78 | -2,71% | - |
26.01.2021 | 11,06 | 11,13 | 10,79 | 11,08 | 0,32% | - |
25.01.2021 | 11,11 | 11,39 | 10,76 | 11,04 | -0,63% | - |
22.01.2021 | 11,06 | 11,12 | 11,03 | 11,11 | 0,50% | - |
21.01.2021 | 11,06 | 11,06 | 11,06 | 11,06 | -0,81% | - |
20.01.2021 | 11,13 | 11,16 | 10,81 | 11,15 | 0,04% | - |
19.01.2021 | 10,91 | 11,34 | 10,87 | 11,14 | 2,01% | - |
15.01.2021 | 10,92 | 11,01 | 10,65 | 10,92 | -0,68% | - |
14.01.2021 | 10,96 | 11,03 | 10,77 | 11,00 | 0,18% | - |
13.01.2021 | 10,94 | 11,02 | 10,93 | 10,98 | -0,32% | - |
12.01.2021 | 10,94 | 11,01 | 10,60 | 11,01 | 0,05% | - |
11.01.2021 | 10,93 | 11,05 | 10,93 | 11,01 | 0,32% | - |
08.01.2021 | 10,88 | 11,24 | 10,62 | 10,97 | 0,55% | - |
07.01.2021 | 11,24 | 11,25 | 10,60 | 10,91 | 0,28% | - |
06.01.2021 | 10,84 | 11,23 | 10,52 | 10,88 | 1,16% | - |
05.01.2021 | 10,74 | 10,83 | 10,42 | 10,76 | 0,14% | - |
04.01.2021 | 10,87 | 10,87 | 10,56 | 10,74 | -1,33% | - |
31.12.2020 | 10,87 | 10,89 | 10,82 | 10,89 | 0,46% | - |
30.12.2020 | 10,85 | 10,88 | 10,82 | 10,84 | 0,51% | - |
29.12.2020 | 10,83 | 10,90 | 10,78 | 10,78 | 3,45% | - |
28.12.2020 | 10,80 | 10,80 | 10,42 | 10,42 | -2,89% | - |
24.12.2020 | 10,67 | 10,91 | 10,33 | 10,73 | 1,23% | - |
23.12.2020 | 10,63 | 10,65 | 10,34 | 10,60 | 0,05% | - |
22.12.2020 | 10,63 | 10,63 | 10,35 | 10,60 | -1,76% | - |
21.12.2020 | 10,51 | 10,80 | 10,35 | 10,79 | 1,22% | - |
18.12.2020 | 10,72 | 10,93 | 10,43 | 10,66 | -0,84% | - |
17.12.2020 | 10,76 | 10,78 | 10,73 | 10,75 | 0,61% | - |
16.12.2020 | 10,67 | 10,69 | 10,66 | 10,68 | 0,38% | - |
15.12.2020 | 10,66 | 10,69 | 10,64 | 10,64 | -2,39% | - |
14.12.2020 | 10,68 | 10,90 | 10,60 | 10,90 | 1,82% | - |
11.12.2020 | 10,76 | 10,76 | 10,67 | 10,71 | -11,67% | - |
10.12.2020 | 10,84 | 12,12 | 10,77 | 12,12 | 11,50% | - |
09.12.2020 | 10,92 | 10,97 | 10,86 | 10,87 | 1,12% | - |
08.12.2020 | 10,75 | 10,75 | 10,75 | 10,75 | -0,09% | - |
07.12.2020 | 10,69 | 10,78 | 10,69 | 10,76 | -0,32% | - |
04.12.2020 | 10,67 | 10,80 | 10,67 | 10,80 | 1,31% | - |
03.12.2020 | 10,63 | 10,69 | 10,62 | 10,66 | -0,14% | - |
02.12.2020 | 10,62 | 11,76 | 10,19 | 10,67 | -0,33% | - |
01.12.2020 | 10,71 | 10,74 | 10,68 | 10,71 | 1,13% | - |
30.11.2020 | 10,58 | 10,59 | 10,54 | 10,59 | -0,28% | - |
27.11.2020 | 10,61 | 10,63 | 10,60 | 10,62 | 0,14% | - |
25.11.2020 | 10,60 | 10,60 | 10,60 | 10,60 | 0,57% | - |
24.11.2020 | 10,56 | 10,86 | 10,22 | 10,54 | 0,24% | - |
23.11.2020 | 10,49 | 10,54 | 10,46 | 10,52 | 0,67% | - |
20.11.2020 | 10,47 | 10,50 | 10,45 | 10,45 | -0,19% | - |
19.11.2020 | 10,40 | 10,77 | 10,40 | 10,47 | 0,48% | - |
18.11.2020 | 10,48 | 10,51 | 10,21 | 10,42 | -0,14% | - |
17.11.2020 | 10,37 | 10,47 | 10,36 | 10,43 | 0,10% | - |
16.11.2020 | 10,37 | 10,42 | 10,37 | 10,42 | 1,36% | - |
13.11.2020 | 10,23 | 10,28 | 10,21 | 10,28 | 0,98% | - |
12.11.2020 | 10,20 | 10,50 | 9,95 | 10,18 | -0,59% | - |
11.11.2020 | 10,07 | 10,44 | 10,07 | 10,24 | 1,59% | - |
10.11.2020 | 10,13 | 10,13 | 9,82 | 10,08 | 0,45% | - |
09.11.2020 | 10,16 | 10,20 | 9,86 | 10,04 | 2,19% | - |
06.11.2020 | 10,41 | 10,41 | 9,53 | 9,82 | -0,05% | - |
05.11.2020 | 9,85 | 9,89 | 9,54 | 9,83 | 1,39% | - |
04.11.2020 | 9,62 | 10,11 | 9,60 | 9,69 | 1,89% | - |
03.11.2020 | 9,46 | 9,55 | 9,21 | 9,51 | 2,15% | - |
02.11.2020 | 9,33 | 9,52 | 9,30 | 9,31 | 1,80% | - |
30.10.2020 | 9,23 | 9,47 | 9,13 | 9,15 | -1,35% | - |
29.10.2020 | 9,22 | 9,30 | 9,02 | 9,27 | 0,32% | - |
28.10.2020 | 9,34 | 9,34 | 9,21 | 9,24 | -2,79% | - |
27.10.2020 | 9,60 | 9,85 | 9,50 | 9,51 | -1,20% | - |
26.10.2020 | 9,66 | 9,66 | 9,57 | 9,62 | -1,79% | - |
23.10.2020 | 9,83 | 9,83 | 0,00 | 9,80 | 0,41% | - |
22.10.2020 | 9,77 | 9,78 | 9,72 | 9,76 | -0,86% | - |
21.10.2020 | 9,85 | 9,85 | 9,58 | 9,84 | 3,25% | - |
20.10.2020 | 9,87 | 9,90 | 9,53 | 9,53 | -1,24% | - |
19.10.2020 | 9,94 | 9,94 | 0,00 | 9,65 | 0,52% | - |
16.10.2020 | 9,85 | 9,91 | 9,60 | 9,60 | -2,29% | - |
15.10.2020 | 9,78 | 9,83 | 9,76 | 9,83 | -0,30% | - |
14.10.2020 | 9,97 | 9,98 | 9,67 | 9,86 | -1,70% | - |
13.10.2020 | 9,98 | 10,04 | 9,97 | 10,03 | -0,10% | - |
12.10.2020 | 10,02 | 10,08 | 10,00 | 10,04 | 0,70% | - |
09.10.2020 | 9,96 | 9,98 | 9,91 | 9,97 | 0,81% | - |
08.10.2020 | 9,96 | 9,96 | 9,88 | 9,89 | -0,10% | - |
07.10.2020 | 9,84 | 9,90 | 9,82 | 9,90 | 1,91% | - |
06.10.2020 | 0,00 | 9,84 | 0,00 | 9,71 | -0,21% | - |
05.10.2020 | 9,73 | 9,73 | 9,73 | 9,73 | 0,83% | - |