Echtzeit-Aktienkurs Cohen & Steers Select Preferred and Income Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Select Preferred and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,31 | 27,83 | 25,30 | 27,08 | 1,71% | - |
| 25.02.2021 | 26,63 | 26,63 | 26,63 | 26,63 | 1,06% | - |
| 24.02.2021 | 26,35 | 26,35 | 26,35 | 26,35 | -2,19% | - |
| 23.02.2021 | 26,90 | 27,67 | 0,00 | 26,94 | -2,99% | - |
| 22.02.2021 | 28,28 | 28,28 | 25,71 | 27,77 | 1,50% | - |
| 19.02.2021 | 27,32 | 28,03 | 27,32 | 27,36 | -2,46% | - |
| 18.02.2021 | 27,35 | 28,89 | 27,26 | 28,05 | 8,93% | - |
| 17.02.2021 | 0,00 | 25,75 | 0,00 | 25,75 | -8,67% | - |
| 16.02.2021 | 27,48 | 29,08 | 27,40 | 28,19 | -0,19% | - |
| 12.02.2021 | 27,86 | 29,91 | 26,86 | 28,25 | 2,49% | - |
| 11.02.2021 | 27,85 | 29,64 | 0,00 | 27,56 | 0,42% | - |
| 10.02.2021 | 27,52 | 28,72 | 0,00 | 27,45 | 0,42% | - |
| 09.02.2021 | 26,78 | 28,28 | 0,00 | 27,33 | 2,69% | - |
| 08.02.2021 | 26,57 | 26,71 | 25,79 | 26,62 | 0,70% | - |
| 05.02.2021 | 27,05 | 27,34 | 26,39 | 26,43 | -1,89% | - |
| 04.02.2021 | 26,93 | 27,49 | 26,08 | 26,94 | 0,77% | - |
| 03.02.2021 | 26,73 | 27,40 | 26,05 | 26,74 | 0,09% | - |
| 02.02.2021 | 26,59 | 27,33 | 26,59 | 26,71 | 0,60% | - |
| 01.02.2021 | 26,52 | 27,22 | 26,42 | 26,55 | 0,34% | - |
| 29.01.2021 | 26,54 | 27,18 | 25,81 | 26,46 | -0,40% | - |
| 28.01.2021 | 26,44 | 27,26 | 25,73 | 26,57 | 3,01% | - |
| 27.01.2021 | 26,51 | 27,16 | 25,79 | 25,79 | -2,75% | - |
| 26.01.2021 | 26,49 | 27,23 | 26,42 | 26,52 | -0,32% | - |
| 25.01.2021 | 26,55 | 26,74 | 25,93 | 26,61 | -0,49% | - |
| 22.01.2021 | 26,85 | 26,85 | 26,16 | 26,74 | -0,43% | - |
| 21.01.2021 | 26,84 | 26,91 | 26,76 | 26,85 | -0,39% | - |
| 20.01.2021 | 26,96 | 26,97 | 26,76 | 26,96 | 0,75% | - |
| 19.01.2021 | 26,85 | 26,96 | 26,74 | 26,76 | 0,28% | - |
| 15.01.2021 | 27,45 | 27,49 | 26,03 | 26,68 | 0,11% | - |
| 14.01.2021 | 27,57 | 27,57 | 26,09 | 26,65 | -0,52% | - |
| 13.01.2021 | 26,86 | 27,59 | 26,75 | 26,79 | -2,85% | - |
| 12.01.2021 | 28,66 | 28,66 | 26,24 | 27,58 | 1,12% | - |
| 11.01.2021 | 27,05 | 27,84 | 26,47 | 27,27 | 0,26% | - |
| 08.01.2021 | 27,11 | 27,91 | 27,11 | 27,20 | -0,20% | - |
| 07.01.2021 | 27,28 | 27,89 | 26,46 | 27,26 | 0,28% | - |
| 06.01.2021 | 27,62 | 28,14 | 25,89 | 27,18 | -3,82% | - |
| 05.01.2021 | 27,88 | 28,56 | 26,83 | 28,26 | 2,61% | - |
| 04.01.2021 | 28,72 | 28,74 | 27,54 | 27,54 | -1,57% | - |
| 31.12.2020 | 27,97 | 28,03 | 27,91 | 27,98 | 1,01% | - |
| 30.12.2020 | 27,71 | 27,73 | 27,61 | 27,70 | 0,69% | - |
| 29.12.2020 | 27,54 | 27,64 | 26,78 | 27,51 | -0,38% | - |
| 28.12.2020 | 27,39 | 27,65 | 27,39 | 27,62 | -1,71% | - |
| 24.12.2020 | 27,44 | 28,77 | 27,44 | 28,10 | 1,37% | - |
| 23.12.2020 | 27,40 | 28,42 | 27,39 | 27,72 | 0,97% | - |
| 22.12.2020 | 27,41 | 28,47 | 26,56 | 27,45 | 0,51% | - |
| 21.12.2020 | 26,56 | 27,31 | 26,47 | 27,31 | 0,66% | - |
| 18.12.2020 | 27,16 | 27,17 | 26,42 | 27,13 | -0,60% | - |
| 17.12.2020 | 27,46 | 29,12 | 27,20 | 27,30 | -0,44% | - |
| 16.12.2020 | 27,16 | 27,90 | 26,47 | 27,42 | 0,75% | - |
| 15.12.2020 | 27,75 | 28,36 | 26,77 | 27,21 | -0,53% | - |
| 14.12.2020 | 26,39 | 27,39 | 26,39 | 27,36 | -2,09% | - |
| 11.12.2020 | 27,96 | 27,96 | 27,19 | 27,94 | 0,27% | - |
| 10.12.2020 | 28,32 | 28,32 | 27,45 | 27,87 | -1,94% | - |
| 09.12.2020 | 28,29 | 29,07 | 28,29 | 28,42 | 9,52% | - |
| 08.12.2020 | 28,26 | 28,26 | 25,95 | 25,95 | -5,71% | - |
| 07.12.2020 | 27,78 | 27,98 | 0,00 | 27,52 | -0,31% | - |
| 04.12.2020 | 0,00 | 27,60 | 0,00 | 27,60 | 0,18% | - |
| 03.12.2020 | 26,96 | 27,87 | 26,46 | 27,55 | 5,45% | - |
| 02.12.2020 | 26,61 | 27,24 | 26,04 | 26,13 | -1,64% | - |
| 01.12.2020 | 26,51 | 26,59 | 26,49 | 26,56 | 0,64% | - |
| 30.11.2020 | 26,22 | 26,41 | 26,20 | 26,39 | 3,98% | - |
| 27.11.2020 | 26,09 | 26,85 | 23,40 | 25,38 | -2,61% | - |
| 25.11.2020 | 25,95 | 26,80 | 25,95 | 26,06 | 0,48% | - |
| 24.11.2020 | 25,96 | 26,06 | 25,91 | 25,94 | 0,48% | - |
| 23.11.2020 | 25,88 | 25,89 | 25,79 | 25,81 | 0,08% | - |
| 20.11.2020 | 25,82 | 26,61 | 25,13 | 25,79 | -0,67% | - |
| 19.11.2020 | 26,18 | 26,33 | 25,34 | 25,97 | -1,18% | - |
| 18.11.2020 | 26,25 | 26,46 | 26,25 | 26,28 | -0,62% | - |
| 17.11.2020 | 26,49 | 26,49 | 26,41 | 26,44 | -0,47% | - |
| 16.11.2020 | 26,21 | 26,69 | 26,20 | 26,57 | 1,18% | - |
| 13.11.2020 | 26,04 | 26,88 | 26,02 | 26,26 | 0,90% | - |
| 12.11.2020 | 25,97 | 26,06 | 25,29 | 26,02 | -0,10% | - |
| 11.11.2020 | 26,08 | 26,37 | 25,30 | 26,05 | 0,15% | - |
| 10.11.2020 | 26,04 | 26,76 | 25,29 | 26,01 | 0,13% | - |
| 09.11.2020 | 26,13 | 26,13 | 25,91 | 25,97 | 0,52% | - |
| 06.11.2020 | 25,75 | 25,90 | 25,22 | 25,84 | 0,43% | - |
| 05.11.2020 | 25,50 | 26,40 | 25,42 | 25,73 | 1,00% | - |
| 04.11.2020 | 25,09 | 25,94 | 25,09 | 25,47 | -1,49% | - |
| 03.11.2020 | 25,26 | 25,86 | 25,08 | 25,86 | 3,44% | - |
| 02.11.2020 | 24,98 | 25,10 | 24,98 | 25,00 | 0,24% | - |
| 30.10.2020 | 24,83 | 25,53 | 24,79 | 24,94 | 0,38% | - |
| 29.10.2020 | 24,62 | 25,44 | 24,57 | 24,84 | 0,55% | - |
| 28.10.2020 | 25,03 | 25,03 | 24,16 | 24,71 | -1,89% | - |
| 27.10.2020 | 25,31 | 25,98 | 25,16 | 25,18 | -0,45% | - |
| 26.10.2020 | 25,46 | 25,49 | 25,26 | 25,30 | -3,29% | - |
| 23.10.2020 | 25,54 | 26,16 | 25,42 | 26,16 | 2,99% | - |
| 22.10.2020 | 25,40 | 25,59 | 24,83 | 25,40 | 2,28% | - |
| 21.10.2020 | 25,57 | 25,58 | 24,83 | 24,83 | -3,03% | - |
| 20.10.2020 | 25,66 | 25,73 | 25,60 | 25,61 | -0,23% | - |
| 19.10.2020 | 25,80 | 25,80 | 25,56 | 25,67 | -0,98% | - |
| 16.10.2020 | 25,89 | 26,48 | 25,69 | 25,92 | -2,96% | - |
| 15.10.2020 | 25,89 | 26,71 | 25,85 | 26,71 | 0,02% | - |
| 14.10.2020 | 25,91 | 26,75 | 25,33 | 26,71 | 2,49% | - |
| 13.10.2020 | 26,10 | 26,73 | 25,28 | 26,06 | -0,52% | - |
| 12.10.2020 | 26,19 | 26,22 | 25,50 | 26,19 | 0,31% | - |
| 09.10.2020 | 26,65 | 26,99 | 25,57 | 26,11 | -1,38% | - |
| 08.10.2020 | 26,70 | 26,70 | 26,40 | 26,48 | -0,08% | - |
| 07.10.2020 | 26,74 | 26,74 | 26,50 | 26,50 | 0,04% | - |
| 06.10.2020 | 26,45 | 26,96 | 25,49 | 26,49 | 1,26% | - |
| 05.10.2020 | 26,41 | 26,47 | 26,13 | 26,16 | 2,81% | - |