Echtzeit-Aktienkurs Blackrock Corporate High Yield Fund
Bid:
Ask:
Aktienkurse zur Blackrock Corporate High Yield Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,40 | 11,48 | 11,38 | 11,43 | 1,24% | - |
| 25.02.2021 | 11,45 | 11,48 | 11,28 | 11,29 | -3,63% | - |
| 24.02.2021 | 11,49 | 11,72 | 11,45 | 11,71 | 2,18% | - |
| 23.02.2021 | 11,42 | 11,49 | 11,42 | 11,46 | -0,78% | - |
| 22.02.2021 | 11,60 | 11,62 | 11,53 | 11,55 | -0,09% | - |
| 19.02.2021 | 11,65 | 11,69 | 0,00 | 11,56 | -0,60% | - |
| 18.02.2021 | 11,57 | 11,65 | 11,57 | 11,63 | -0,13% | - |
| 17.02.2021 | 11,64 | 11,65 | 11,64 | 11,65 | 0,65% | - |
| 16.02.2021 | 11,55 | 11,61 | 11,51 | 11,57 | 0,22% | - |
| 12.02.2021 | 11,58 | 11,62 | 11,53 | 11,55 | -0,73% | - |
| 11.02.2021 | 11,64 | 11,69 | 11,63 | 11,63 | -0,13% | - |
| 10.02.2021 | 11,75 | 11,76 | 11,62 | 11,65 | -1,02% | - |
| 09.02.2021 | 11,68 | 11,99 | 11,66 | 11,77 | 1,03% | - |
| 08.02.2021 | 11,61 | 11,65 | 11,54 | 11,65 | -1,31% | - |
| 05.02.2021 | 11,58 | 11,83 | 11,54 | 11,80 | 2,74% | - |
| 04.02.2021 | 11,49 | 11,58 | 11,48 | 11,49 | 0,70% | - |
| 03.02.2021 | 11,35 | 11,44 | 11,35 | 11,41 | 0,48% | - |
| 02.02.2021 | 11,25 | 11,36 | 11,22 | 11,35 | 1,66% | - |
| 01.02.2021 | 11,11 | 11,17 | 11,08 | 11,17 | 0,45% | - |
| 29.01.2021 | 11,11 | 11,12 | 11,02 | 11,12 | -0,09% | - |
| 28.01.2021 | 11,16 | 11,16 | 11,13 | 11,13 | 0,41% | - |
| 27.01.2021 | 11,16 | 11,22 | 11,03 | 11,08 | -0,98% | - |
| 26.01.2021 | 11,21 | 11,22 | 11,19 | 11,19 | 0,00% | - |
| 25.01.2021 | 11,22 | 11,22 | 11,17 | 11,19 | -0,40% | - |
| 22.01.2021 | 11,24 | 11,27 | 11,23 | 11,24 | -0,31% | - |
| 21.01.2021 | 11,26 | 11,27 | 11,26 | 11,27 | -0,31% | - |
| 20.01.2021 | 11,31 | 11,31 | 11,26 | 11,31 | 0,53% | - |
| 19.01.2021 | 11,22 | 11,26 | 11,21 | 11,25 | 0,85% | - |
| 15.01.2021 | 11,13 | 11,17 | 0,00 | 11,15 | 0,09% | - |
| 14.01.2021 | 11,19 | 11,19 | 11,14 | 11,14 | -0,13% | - |
| 13.01.2021 | 11,19 | 11,22 | 11,15 | 11,16 | 0,27% | - |
| 12.01.2021 | 11,19 | 11,19 | 11,12 | 11,13 | -0,71% | - |
| 11.01.2021 | 11,21 | 11,27 | 11,17 | 11,21 | -0,27% | - |
| 08.01.2021 | 11,25 | 11,26 | 11,22 | 11,24 | -0,09% | - |
| 07.01.2021 | 11,27 | 11,29 | 11,23 | 11,25 | 0,45% | - |
| 06.01.2021 | 11,29 | 11,59 | 11,19 | 11,20 | -0,84% | - |
| 05.01.2021 | 11,27 | 11,31 | 11,24 | 11,29 | 0,31% | - |
| 04.01.2021 | 11,34 | 11,34 | 11,20 | 11,26 | -1,27% | - |
| 31.12.2020 | 11,35 | 11,45 | 11,35 | 11,40 | 0,04% | - |
| 30.12.2020 | 11,41 | 11,42 | 11,39 | 11,40 | -2,98% | - |
| 29.12.2020 | 11,48 | 12,04 | 11,45 | 11,75 | 2,17% | - |
| 28.12.2020 | 11,52 | 11,52 | 11,49 | 11,50 | -3,52% | - |
| 24.12.2020 | 11,50 | 11,92 | 11,41 | 11,92 | 4,84% | - |
| 23.12.2020 | 11,37 | 11,41 | 11,37 | 11,37 | 0,26% | - |
| 22.12.2020 | 11,31 | 11,34 | 11,31 | 11,34 | -0,18% | - |
| 21.12.2020 | 11,34 | 11,39 | 11,33 | 11,36 | -1,00% | - |
| 18.12.2020 | 11,52 | 11,53 | 11,44 | 11,47 | -0,65% | - |
| 17.12.2020 | 11,58 | 11,58 | 11,55 | 11,55 | -0,04% | - |
| 16.12.2020 | 11,58 | 11,60 | 11,55 | 11,55 | -0,60% | - |
| 15.12.2020 | 11,59 | 11,64 | 11,57 | 11,62 | 0,48% | - |
| 14.12.2020 | 11,65 | 11,66 | 11,57 | 11,57 | -1,28% | - |
| 11.12.2020 | 11,75 | 11,75 | 11,71 | 11,72 | -0,38% | - |
| 10.12.2020 | 11,80 | 11,80 | 11,76 | 11,76 | -0,13% | - |
| 09.12.2020 | 11,80 | 11,82 | 11,78 | 11,78 | -0,25% | - |
| 08.12.2020 | 11,69 | 11,81 | 11,42 | 11,81 | 0,73% | - |
| 07.12.2020 | 11,71 | 11,76 | 0,00 | 11,72 | -0,04% | - |
| 04.12.2020 | 11,77 | 11,78 | 11,71 | 11,73 | -0,17% | - |
| 03.12.2020 | 11,72 | 11,76 | 11,71 | 11,75 | -0,80% | - |
| 02.12.2020 | 11,67 | 11,84 | 11,63 | 11,84 | 3,86% | - |
| 01.12.2020 | 11,64 | 11,65 | 10,56 | 11,40 | -1,13% | - |
| 30.11.2020 | 11,53 | 11,57 | 11,47 | 11,53 | 0,26% | - |
| 27.11.2020 | 11,53 | 11,54 | 11,45 | 11,50 | 0,57% | - |
| 25.11.2020 | 11,44 | 11,57 | 11,44 | 11,44 | 0,53% | - |
| 24.11.2020 | 11,34 | 11,41 | 11,34 | 11,38 | 0,89% | - |
| 23.11.2020 | 11,29 | 11,30 | 11,27 | 11,28 | 0,18% | - |
| 20.11.2020 | 11,24 | 11,26 | 11,23 | 11,26 | -0,31% | - |
| 19.11.2020 | 11,29 | 11,33 | 11,27 | 11,29 | 0,09% | - |
| 18.11.2020 | 11,26 | 11,36 | 11,26 | 11,28 | 0,49% | - |
| 17.11.2020 | 11,20 | 11,24 | 11,19 | 11,23 | 0,31% | - |
| 16.11.2020 | 11,19 | 11,25 | 11,15 | 11,19 | 0,58% | - |
| 13.11.2020 | 11,19 | 11,20 | 11,11 | 11,13 | -1,07% | - |
| 12.11.2020 | 11,26 | 11,30 | 11,23 | 11,25 | -0,09% | - |
| 11.11.2020 | 11,25 | 11,26 | 11,25 | 11,26 | -0,66% | - |
| 10.11.2020 | 11,24 | 11,35 | 11,24 | 11,33 | 1,16% | - |
| 09.11.2020 | 11,25 | 11,26 | 11,15 | 11,20 | 0,81% | - |
| 06.11.2020 | 11,08 | 11,11 | 11,04 | 11,11 | 0,59% | - |
| 05.11.2020 | 10,98 | 11,07 | 10,98 | 11,05 | 1,84% | - |
| 04.11.2020 | 10,78 | 10,87 | 0,00 | 10,85 | 1,36% | - |
| 03.11.2020 | 10,65 | 10,71 | 10,64 | 10,70 | 0,61% | - |
| 02.11.2020 | 10,68 | 10,73 | 10,61 | 10,64 | 0,52% | - |
| 30.10.2020 | 10,63 | 10,65 | 10,55 | 10,58 | -0,66% | - |
| 29.10.2020 | 10,61 | 10,66 | 10,59 | 10,65 | 0,66% | - |
| 28.10.2020 | 10,65 | 10,66 | 10,55 | 10,58 | -1,49% | - |
| 27.10.2020 | 10,74 | 10,80 | 10,74 | 10,74 | 0,09% | - |
| 26.10.2020 | 10,79 | 10,79 | 10,73 | 10,73 | -1,01% | - |
| 23.10.2020 | 10,84 | 10,87 | 10,83 | 10,84 | 0,42% | - |
| 22.10.2020 | 10,82 | 10,84 | 0,00 | 10,80 | -0,37% | - |
| 21.10.2020 | 10,85 | 10,86 | 10,83 | 10,84 | 0,28% | - |
| 20.10.2020 | 10,80 | 10,88 | 10,78 | 10,81 | -1,64% | - |
| 19.10.2020 | 10,82 | 10,99 | 10,71 | 10,99 | 3,05% | - |
| 16.10.2020 | 10,88 | 10,90 | 10,66 | 10,66 | -1,89% | - |
| 15.10.2020 | 0,00 | 10,89 | 0,00 | 10,87 | -0,69% | - |
| 14.10.2020 | 11,04 | 11,07 | 10,92 | 10,94 | -1,35% | - |
| 13.10.2020 | 11,15 | 11,15 | 11,06 | 11,09 | -0,85% | - |
| 12.10.2020 | 11,13 | 11,19 | 11,13 | 11,19 | 0,63% | - |
| 09.10.2020 | 11,11 | 11,13 | 11,08 | 11,12 | 0,14% | - |
| 08.10.2020 | 11,10 | 11,15 | 11,10 | 11,10 | 0,50% | - |
| 07.10.2020 | 11,04 | 11,07 | 11,02 | 11,05 | 1,19% | - |
| 06.10.2020 | 10,88 | 10,95 | 10,88 | 10,92 | 0,00% | - |
| 05.10.2020 | 10,93 | 10,93 | 10,92 | 10,92 | 1,72% | - |