Echtzeit-Aktienkurs Cohen & Steers Total Return Realty Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Total Return Realty Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,76 | 13,76 | 13,76 | 13,76 | -2,76% | - |
| 25.02.2021 | 14,29 | 14,71 | 13,85 | 14,15 | 1,62% | - |
| 24.02.2021 | 13,92 | 13,92 | 13,92 | 13,92 | 1,38% | - |
| 23.02.2021 | 14,08 | 14,60 | 0,00 | 13,73 | -4,09% | - |
| 22.02.2021 | 0,00 | 14,32 | 0,00 | 14,32 | 0,07% | - |
| 19.02.2021 | 14,30 | 14,70 | 13,84 | 14,31 | 3,73% | - |
| 18.02.2021 | 14,20 | 14,50 | 13,37 | 13,79 | -2,68% | - |
| 17.02.2021 | 0,00 | 14,17 | 0,00 | 14,17 | 1,43% | - |
| 16.02.2021 | 13,99 | 14,73 | 13,59 | 13,97 | -2,68% | - |
| 12.02.2021 | 13,98 | 14,72 | 13,68 | 14,36 | -0,07% | - |
| 11.02.2021 | 14,13 | 14,56 | 0,00 | 14,37 | 0,95% | - |
| 10.02.2021 | 14,22 | 14,63 | 0,00 | 14,23 | 1,17% | - |
| 09.02.2021 | 13,77 | 14,82 | 13,73 | 14,07 | -1,85% | - |
| 08.02.2021 | 13,95 | 14,68 | 13,55 | 14,33 | -0,42% | - |
| 05.02.2021 | 14,26 | 14,67 | 14,00 | 14,39 | 1,59% | - |
| 04.02.2021 | 14,13 | 14,47 | 13,72 | 14,17 | 0,68% | - |
| 03.02.2021 | 14,08 | 14,46 | 13,68 | 14,07 | -0,32% | - |
| 02.02.2021 | 14,13 | 14,43 | 13,69 | 14,12 | 1,07% | - |
| 01.02.2021 | 13,77 | 14,24 | 13,50 | 13,97 | 1,53% | - |
| 29.01.2021 | 13,92 | 14,13 | 13,46 | 13,76 | -0,43% | - |
| 28.01.2021 | 13,68 | 14,10 | 0,00 | 13,82 | 1,28% | - |
| 27.01.2021 | 13,65 | 13,71 | 13,30 | 13,64 | 0,04% | - |
| 26.01.2021 | 13,64 | 13,64 | 13,64 | 13,64 | 0,37% | - |
| 25.01.2021 | 13,57 | 13,88 | 13,30 | 13,59 | 0,52% | - |
| 22.01.2021 | 13,40 | 13,58 | 13,30 | 13,52 | 1,08% | - |
| 21.01.2021 | 13,33 | 13,73 | 13,29 | 13,37 | 0,22% | - |
| 20.01.2021 | 13,34 | 13,65 | 13,13 | 13,34 | 0,72% | - |
| 19.01.2021 | 13,15 | 13,47 | 12,87 | 13,25 | 0,76% | - |
| 15.01.2021 | 13,10 | 13,79 | 12,81 | 13,15 | 0,73% | - |
| 14.01.2021 | 13,09 | 13,20 | 12,78 | 13,05 | 0,38% | - |
| 13.01.2021 | 12,89 | 13,25 | 12,86 | 13,00 | 1,48% | - |
| 12.01.2021 | 12,72 | 12,90 | 12,60 | 12,81 | 0,20% | - |
| 11.01.2021 | 12,83 | 12,93 | 12,45 | 12,79 | -0,31% | - |
| 08.01.2021 | 12,77 | 12,90 | 12,62 | 12,83 | 0,59% | - |
| 07.01.2021 | 12,64 | 12,79 | 12,61 | 12,75 | 0,20% | - |
| 06.01.2021 | 12,60 | 12,93 | 12,53 | 12,73 | 0,55% | - |
| 05.01.2021 | 12,53 | 12,99 | 12,27 | 12,66 | 0,08% | - |
| 04.01.2021 | 13,10 | 13,13 | 12,55 | 12,65 | -4,71% | - |
| 31.12.2020 | 13,19 | 13,55 | 13,18 | 13,27 | 1,45% | - |
| 30.12.2020 | 13,15 | 13,15 | 13,03 | 13,08 | 0,04% | - |
| 29.12.2020 | 13,23 | 13,27 | 13,05 | 13,08 | -0,98% | - |
| 28.12.2020 | 13,34 | 13,36 | 13,11 | 13,21 | -0,38% | - |
| 24.12.2020 | 13,32 | 13,69 | 13,26 | 13,26 | 0,15% | - |
| 23.12.2020 | 13,35 | 13,45 | 13,24 | 13,24 | 0,30% | - |
| 22.12.2020 | 13,22 | 13,24 | 13,18 | 13,20 | -0,15% | - |
| 21.12.2020 | 13,17 | 13,49 | 13,00 | 13,22 | -0,45% | - |
| 18.12.2020 | 13,37 | 13,53 | 13,20 | 13,28 | -1,37% | - |
| 17.12.2020 | 13,36 | 13,51 | 13,18 | 13,46 | 0,49% | - |
| 16.12.2020 | 13,28 | 13,40 | 12,34 | 13,40 | 1,79% | - |
| 15.12.2020 | 13,14 | 13,17 | 13,08 | 13,16 | 0,19% | - |
| 14.12.2020 | 13,07 | 13,96 | 13,01 | 13,14 | 1,47% | - |
| 11.12.2020 | 12,88 | 12,95 | 12,86 | 12,95 | 0,04% | - |
| 10.12.2020 | 13,01 | 13,02 | 12,67 | 12,94 | -0,58% | - |
| 09.12.2020 | 13,19 | 13,20 | 13,00 | 13,02 | -1,63% | - |
| 08.12.2020 | 13,77 | 14,28 | 13,23 | 13,23 | 0,49% | - |
| 07.12.2020 | 13,47 | 13,52 | 0,00 | 13,17 | -2,08% | - |
| 04.12.2020 | 13,47 | 13,53 | 13,11 | 13,45 | 0,60% | - |
| 03.12.2020 | 13,54 | 13,54 | 13,13 | 13,37 | -0,60% | - |
| 02.12.2020 | 13,56 | 14,12 | 13,07 | 13,45 | 0,90% | - |
| 01.12.2020 | 13,09 | 13,34 | 12,84 | 13,33 | 3,13% | - |
| 30.11.2020 | 12,93 | 12,99 | 12,76 | 12,92 | 0,86% | - |
| 27.11.2020 | 12,88 | 13,23 | 12,54 | 12,81 | 0,12% | - |
| 25.11.2020 | 12,50 | 12,80 | 12,50 | 12,80 | 0,20% | - |
| 24.11.2020 | 12,79 | 12,90 | 12,59 | 12,77 | 0,51% | - |
| 23.11.2020 | 12,70 | 12,74 | 12,64 | 12,71 | 0,83% | - |
| 20.11.2020 | 12,57 | 12,64 | 12,57 | 12,60 | -2,25% | - |
| 19.11.2020 | 12,56 | 12,89 | 12,56 | 12,89 | 2,06% | - |
| 18.11.2020 | 12,81 | 12,85 | 12,41 | 12,63 | -0,75% | - |
| 17.11.2020 | 12,73 | 12,73 | 12,73 | 12,73 | -0,59% | - |
| 16.11.2020 | 12,79 | 12,95 | 12,76 | 12,80 | 0,47% | - |
| 13.11.2020 | 12,67 | 12,75 | 12,64 | 12,74 | 1,35% | - |
| 12.11.2020 | 12,63 | 12,91 | 12,27 | 12,57 | -0,98% | - |
| 11.11.2020 | 12,41 | 12,97 | 12,41 | 12,70 | 1,85% | - |
| 10.11.2020 | 12,34 | 12,66 | 12,21 | 12,47 | 2,00% | - |
| 09.11.2020 | 12,76 | 12,83 | 12,22 | 12,22 | 2,30% | - |
| 06.11.2020 | 12,05 | 12,08 | 11,90 | 11,95 | -0,83% | - |
| 05.11.2020 | 11,97 | 12,07 | 11,76 | 12,05 | 0,67% | - |
| 04.11.2020 | 12,00 | 12,04 | 11,67 | 11,97 | 0,42% | - |
| 03.11.2020 | 11,79 | 11,93 | 11,48 | 11,92 | 2,27% | - |
| 02.11.2020 | 11,80 | 11,80 | 0,00 | 11,65 | 1,66% | - |
| 30.10.2020 | 11,44 | 11,52 | 11,19 | 11,46 | -0,74% | - |
| 29.10.2020 | 11,42 | 11,71 | 11,41 | 11,55 | 1,14% | - |
| 28.10.2020 | 11,50 | 11,61 | 11,36 | 11,42 | -2,48% | - |
| 27.10.2020 | 11,75 | 11,77 | 11,70 | 11,71 | -0,51% | - |
| 26.10.2020 | 11,76 | 11,78 | 11,68 | 11,77 | -3,21% | - |
| 23.10.2020 | 0,00 | 12,16 | 0,00 | 12,16 | 0,96% | - |
| 22.10.2020 | 11,78 | 12,04 | 11,73 | 12,04 | -0,58% | - |
| 21.10.2020 | 11,73 | 12,11 | 11,73 | 12,11 | 2,98% | - |
| 20.10.2020 | 11,75 | 11,77 | 11,70 | 11,76 | 1,03% | - |
| 19.10.2020 | 11,88 | 11,89 | 11,47 | 11,64 | -5,06% | - |
| 16.10.2020 | 12,00 | 12,26 | 11,63 | 12,26 | 2,17% | - |
| 15.10.2020 | 12,05 | 12,06 | 11,69 | 12,00 | 0,46% | - |
| 14.10.2020 | 0,00 | 12,36 | 0,00 | 11,95 | -2,01% | - |
| 13.10.2020 | 12,40 | 12,40 | 0,00 | 12,19 | -2,75% | - |
| 12.10.2020 | 12,50 | 12,54 | 12,34 | 12,54 | 0,20% | - |
| 09.10.2020 | 12,51 | 12,63 | 12,50 | 12,51 | -0,75% | - |
| 08.10.2020 | 12,48 | 12,61 | 12,43 | 12,61 | 2,11% | - |
| 07.10.2020 | 12,32 | 12,73 | 12,24 | 12,35 | 0,12% | - |
| 06.10.2020 | 12,31 | 12,57 | 12,31 | 12,33 | -0,36% | - |
| 05.10.2020 | 12,21 | 12,38 | 12,14 | 12,38 | 1,06% | - |