Lazard Global Total Return and Income Fund
[WKN: A0MJRF | ISIN: US52106W1036]
Aktienkurse
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% -