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