Echtzeit-Aktienkurs Cohen & Steers Infrastructure Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Infrastructure Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,45 | 25,87 | 25,25 | 25,25 | 0,12% | - |
| 25.02.2021 | 24,14 | 25,22 | 24,14 | 25,22 | -1,94% | - |
| 24.02.2021 | 25,60 | 25,72 | 25,07 | 25,72 | -0,39% | - |
| 23.02.2021 | 26,24 | 26,55 | 24,71 | 25,82 | -1,92% | - |
| 22.02.2021 | 25,83 | 26,33 | 25,68 | 26,32 | -1,11% | - |
| 19.02.2021 | 26,57 | 26,87 | 25,70 | 26,62 | 2,54% | - |
| 18.02.2021 | 26,28 | 26,70 | 25,52 | 25,96 | -1,70% | - |
| 17.02.2021 | 27,61 | 27,61 | 26,40 | 26,41 | -1,40% | - |
| 16.02.2021 | 26,78 | 27,55 | 25,34 | 26,78 | 0,41% | - |
| 12.02.2021 | 26,75 | 28,11 | 26,01 | 26,67 | -0,76% | - |
| 11.02.2021 | 27,07 | 27,87 | 0,00 | 26,88 | -0,57% | - |
| 10.02.2021 | 27,01 | 27,76 | 26,22 | 27,03 | -0,72% | - |
| 09.02.2021 | 27,11 | 28,00 | 0,00 | 27,23 | 2,25% | - |
| 08.02.2021 | 27,28 | 27,56 | 25,81 | 26,63 | -4,21% | - |
| 05.02.2021 | 27,13 | 27,87 | 26,55 | 27,80 | 2,49% | - |
| 04.02.2021 | 27,03 | 27,77 | 26,21 | 27,12 | 0,84% | - |
| 03.02.2021 | 26,84 | 27,72 | 26,20 | 26,90 | -0,32% | - |
| 02.02.2021 | 26,75 | 27,69 | 26,74 | 26,98 | -3,19% | - |
| 01.02.2021 | 27,87 | 27,87 | 27,87 | 27,87 | 4,66% | - |
| 29.01.2021 | 27,07 | 27,53 | 25,50 | 26,63 | -0,22% | - |
| 28.01.2021 | 26,90 | 27,26 | 25,78 | 26,69 | 0,47% | - |
| 27.01.2021 | 26,61 | 27,35 | 25,83 | 26,57 | -0,26% | - |
| 26.01.2021 | 26,66 | 26,66 | 25,91 | 26,64 | 0,28% | - |
| 25.01.2021 | 26,50 | 27,36 | 25,79 | 26,56 | 0,15% | - |
| 22.01.2021 | 26,83 | 27,48 | 26,02 | 26,52 | 2,95% | - |
| 21.01.2021 | 25,76 | 25,77 | 25,76 | 25,76 | -4,94% | - |
| 20.01.2021 | 27,03 | 27,81 | 26,79 | 27,10 | 0,87% | - |
| 19.01.2021 | 26,81 | 27,44 | 26,24 | 26,87 | -0,70% | - |
| 15.01.2021 | 26,57 | 27,19 | 26,57 | 27,06 | 0,48% | - |
| 14.01.2021 | 27,08 | 27,63 | 26,22 | 26,93 | 0,56% | - |
| 13.01.2021 | 26,90 | 27,40 | 26,50 | 26,78 | -0,67% | - |
| 12.01.2021 | 26,86 | 27,62 | 26,60 | 26,96 | -2,46% | - |
| 11.01.2021 | 26,77 | 27,64 | 26,70 | 27,64 | 3,02% | - |
| 08.01.2021 | 26,51 | 27,31 | 25,83 | 26,83 | 1,76% | - |
| 07.01.2021 | 26,36 | 26,57 | 25,48 | 26,36 | 1,11% | - |
| 06.01.2021 | 26,12 | 26,73 | 25,20 | 26,07 | 1,20% | - |
| 05.01.2021 | 25,71 | 26,54 | 25,32 | 25,76 | 0,35% | - |
| 04.01.2021 | 25,63 | 26,40 | 25,30 | 25,67 | -0,35% | - |
| 31.12.2020 | 25,97 | 26,67 | 25,33 | 25,76 | 0,02% | - |
| 30.12.2020 | 25,50 | 26,18 | 25,37 | 25,76 | 1,48% | - |
| 29.12.2020 | 25,42 | 26,23 | 25,36 | 25,38 | 1,85% | - |
| 28.12.2020 | 25,39 | 25,40 | 24,92 | 24,92 | -3,00% | - |
| 24.12.2020 | 25,54 | 25,74 | 25,47 | 25,69 | 0,23% | - |
| 23.12.2020 | 25,62 | 26,41 | 24,99 | 25,63 | 0,67% | - |
| 22.12.2020 | 25,62 | 25,64 | 25,34 | 25,46 | -0,90% | - |
| 21.12.2020 | 25,45 | 26,31 | 25,38 | 25,69 | -0,66% | - |
| 18.12.2020 | 25,84 | 26,40 | 25,51 | 25,86 | -0,14% | - |
| 17.12.2020 | 25,52 | 26,02 | 25,48 | 25,90 | -0,02% | - |
| 16.12.2020 | 25,88 | 26,04 | 25,82 | 25,90 | 0,33% | - |
| 15.12.2020 | 25,70 | 25,92 | 25,50 | 25,82 | -4,30% | - |
| 14.12.2020 | 25,76 | 26,98 | 25,40 | 26,98 | 6,39% | - |
| 11.12.2020 | 25,47 | 25,93 | 25,07 | 25,36 | -0,59% | - |
| 10.12.2020 | 25,61 | 25,80 | 25,47 | 25,51 | -0,74% | - |
| 09.12.2020 | 25,84 | 26,06 | 25,18 | 25,70 | 0,00% | - |
| 08.12.2020 | 25,70 | 25,70 | 25,70 | 25,70 | -0,70% | - |
| 07.12.2020 | 25,88 | 26,14 | 25,66 | 25,88 | 0,25% | - |
| 04.12.2020 | 25,74 | 26,39 | 25,51 | 25,81 | 0,29% | - |
| 03.12.2020 | 25,68 | 25,92 | 25,06 | 25,74 | -0,68% | - |
| 02.12.2020 | 25,91 | 25,91 | 25,90 | 25,91 | 1,09% | - |
| 01.12.2020 | 26,21 | 26,30 | 25,56 | 25,63 | -1,27% | - |
| 30.11.2020 | 26,11 | 26,12 | 25,65 | 25,96 | 2,49% | - |
| 27.11.2020 | 25,70 | 26,04 | 25,33 | 25,33 | -1,55% | - |
| 25.11.2020 | 25,85 | 26,39 | 25,73 | 25,73 | 0,06% | - |
| 24.11.2020 | 25,65 | 26,45 | 24,79 | 25,72 | 0,23% | - |
| 23.11.2020 | 25,59 | 25,86 | 25,56 | 25,66 | 0,75% | - |
| 20.11.2020 | 25,29 | 25,62 | 24,83 | 25,47 | 0,51% | - |
| 19.11.2020 | 25,26 | 25,52 | 24,72 | 25,34 | -0,55% | - |
| 18.11.2020 | 25,95 | 25,99 | 25,06 | 25,48 | -0,10% | - |
| 17.11.2020 | 26,31 | 26,31 | 25,50 | 25,50 | -3,68% | - |
| 16.11.2020 | 26,35 | 26,58 | 26,35 | 26,48 | 1,65% | - |
| 13.11.2020 | 25,90 | 26,82 | 25,19 | 26,05 | 1,72% | - |
| 12.11.2020 | 25,89 | 25,95 | 25,54 | 25,61 | -1,41% | - |
| 11.11.2020 | 25,83 | 26,69 | 25,21 | 25,97 | 1,39% | - |
| 10.11.2020 | 25,27 | 25,66 | 0,00 | 25,62 | 2,17% | - |
| 09.11.2020 | 25,72 | 25,78 | 24,81 | 25,07 | 1,48% | - |
| 06.11.2020 | 24,60 | 25,29 | 24,52 | 24,71 | 1,92% | - |
| 05.11.2020 | 24,22 | 24,29 | 24,06 | 24,24 | 2,00% | - |
| 04.11.2020 | 24,00 | 24,17 | 23,29 | 23,77 | -0,65% | - |
| 03.11.2020 | 23,71 | 24,23 | 23,56 | 23,92 | 3,98% | - |
| 02.11.2020 | 0,00 | 23,29 | 0,00 | 23,01 | 1,30% | - |
| 30.10.2020 | 22,58 | 23,31 | 0,00 | 22,71 | 0,18% | - |
| 29.10.2020 | 22,27 | 23,11 | 22,26 | 22,67 | 1,27% | - |
| 28.10.2020 | 22,79 | 23,16 | 22,39 | 22,39 | -2,97% | - |
| 27.10.2020 | 23,19 | 23,20 | 23,02 | 23,07 | -0,37% | - |
| 26.10.2020 | 23,10 | 23,23 | 22,95 | 23,16 | -2,11% | - |
| 23.10.2020 | 23,39 | 23,66 | 23,29 | 23,66 | 3,93% | - |
| 22.10.2020 | 23,27 | 23,38 | 22,76 | 22,76 | -3,50% | - |
| 21.10.2020 | 23,17 | 23,93 | 22,95 | 23,59 | 3,53% | - |
| 20.10.2020 | 23,03 | 23,08 | 22,78 | 22,78 | 1,11% | - |
| 19.10.2020 | 23,17 | 23,27 | 22,52 | 22,53 | -2,95% | - |
| 16.10.2020 | 23,06 | 23,23 | 22,76 | 23,22 | -1,30% | - |
| 15.10.2020 | 23,11 | 23,52 | 23,01 | 23,52 | 2,77% | - |
| 14.10.2020 | 23,44 | 23,44 | 22,87 | 22,89 | -1,59% | - |
| 13.10.2020 | 23,13 | 23,26 | 22,65 | 23,26 | -1,02% | - |
| 12.10.2020 | 23,44 | 23,62 | 23,44 | 23,50 | 0,69% | - |
| 09.10.2020 | 23,38 | 23,49 | 23,33 | 23,34 | -0,02% | - |
| 08.10.2020 | 23,27 | 23,52 | 23,25 | 23,34 | 0,60% | - |
| 07.10.2020 | 22,92 | 23,45 | 22,91 | 23,20 | 1,73% | - |
| 06.10.2020 | 22,69 | 23,25 | 22,44 | 22,81 | 0,93% | - |
| 05.10.2020 | 22,50 | 22,63 | 22,42 | 22,60 | 1,37% | - |