Macquarie Global Infrastructure Total Return Fund Inc
[WKN: A0LF4X | ISIN: US55608D1019]
Aktienkurse
Echtzeit-Aktienkurs Macquarie Global Infrastructure Total Return Fund Inc
Bid:
Ask:
Aktienkurse zur Macquarie Global Infrastructure Total Return Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,30 | 20,31 | 20,30 | 20,30 | -2,57% | - |
| 25.02.2021 | 20,76 | 21,55 | 0,00 | 20,84 | -5,68% | - |
| 24.02.2021 | 21,02 | 22,09 | 20,86 | 22,09 | 3,51% | - |
| 23.02.2021 | 20,72 | 21,38 | 20,14 | 21,34 | 3,57% | - |
| 22.02.2021 | 20,90 | 20,90 | 20,23 | 20,61 | 1,38% | - |
| 19.02.2021 | 20,88 | 20,92 | 0,00 | 20,33 | -2,68% | - |
| 18.02.2021 | 20,85 | 20,89 | 20,48 | 20,89 | 1,51% | - |
| 17.02.2021 | 20,39 | 20,58 | 20,39 | 20,58 | -2,53% | - |
| 16.02.2021 | 21,13 | 21,76 | 20,73 | 21,11 | -0,40% | - |
| 12.02.2021 | 21,13 | 21,75 | 21,02 | 21,20 | 3,21% | - |
| 11.02.2021 | 0,00 | 21,76 | 0,00 | 20,54 | -2,14% | - |
| 10.02.2021 | 20,87 | 21,61 | 20,81 | 20,99 | 0,58% | - |
| 09.02.2021 | 20,87 | 21,97 | 20,77 | 20,87 | -0,10% | - |
| 08.02.2021 | 20,85 | 20,90 | 20,81 | 20,89 | 0,51% | - |
| 05.02.2021 | 20,55 | 21,22 | 20,20 | 20,78 | 1,44% | - |
| 04.02.2021 | 20,31 | 20,56 | 20,31 | 20,49 | 0,47% | - |
| 03.02.2021 | 20,36 | 20,44 | 19,88 | 20,39 | -0,12% | - |
| 02.02.2021 | 20,39 | 20,78 | 19,92 | 20,42 | 1,54% | - |
| 01.02.2021 | 20,06 | 20,27 | 19,96 | 20,11 | 1,46% | - |
| 29.01.2021 | 20,10 | 20,32 | 0,00 | 19,82 | -1,42% | - |
| 28.01.2021 | 20,08 | 20,56 | 19,96 | 20,10 | 2,26% | - |
| 27.01.2021 | 19,95 | 20,11 | 19,60 | 19,66 | -0,28% | - |
| 26.01.2021 | 20,14 | 20,29 | 19,71 | 19,71 | -2,81% | - |
| 25.01.2021 | 20,29 | 20,33 | 20,10 | 20,28 | -0,56% | - |
| 22.01.2021 | 20,30 | 21,05 | 20,24 | 20,40 | -1,43% | - |
| 21.01.2021 | 20,67 | 20,69 | 20,67 | 20,69 | 0,68% | - |
| 20.01.2021 | 20,46 | 21,14 | 20,44 | 20,55 | 0,69% | - |
| 19.01.2021 | 20,67 | 20,85 | 20,14 | 20,41 | -1,50% | - |
| 15.01.2021 | 20,62 | 20,75 | 20,38 | 20,72 | -0,07% | - |
| 14.01.2021 | 20,65 | 20,84 | 20,60 | 20,74 | 0,58% | - |
| 13.01.2021 | 20,73 | 21,56 | 19,99 | 20,62 | 0,66% | - |
| 12.01.2021 | 20,76 | 21,08 | 20,06 | 20,48 | -1,04% | - |
| 11.01.2021 | 20,57 | 20,78 | 20,53 | 20,70 | -1,05% | - |
| 08.01.2021 | 20,98 | 21,33 | 20,40 | 20,92 | -1,09% | - |
| 07.01.2021 | 20,91 | 21,63 | 20,36 | 21,15 | 1,66% | - |
| 06.01.2021 | 20,67 | 21,12 | 20,63 | 20,80 | 0,00% | - |
| 05.01.2021 | 20,21 | 20,80 | 19,75 | 20,80 | 3,56% | - |
| 04.01.2021 | 20,30 | 20,30 | 19,99 | 20,09 | -1,06% | - |
| 31.12.2020 | 20,27 | 20,47 | 19,82 | 20,30 | 3,57% | - |
| 30.12.2020 | 20,25 | 20,35 | 19,60 | 19,60 | -3,14% | - |
| 29.12.2020 | 20,41 | 20,44 | 19,80 | 20,24 | 0,15% | - |
| 28.12.2020 | 20,34 | 20,37 | 20,16 | 20,21 | -3,23% | - |
| 24.12.2020 | 0,00 | 21,73 | 0,00 | 20,88 | 4,09% | - |
| 23.12.2020 | 20,08 | 20,17 | 20,04 | 20,06 | 0,63% | - |
| 22.12.2020 | 20,30 | 20,30 | 19,54 | 19,94 | -2,23% | - |
| 21.12.2020 | 20,17 | 20,44 | 20,02 | 20,39 | -1,64% | - |
| 18.12.2020 | 21,15 | 21,15 | 20,55 | 20,73 | -2,22% | - |
| 17.12.2020 | 21,17 | 21,28 | 21,11 | 21,20 | 0,24% | - |
| 16.12.2020 | 21,08 | 21,49 | 20,94 | 21,15 | 0,09% | - |
| 15.12.2020 | 20,97 | 21,20 | 20,95 | 21,13 | 1,00% | - |
| 14.12.2020 | 21,02 | 21,02 | 20,92 | 20,92 | -0,05% | - |
| 11.12.2020 | 20,95 | 20,97 | 20,85 | 20,93 | -0,59% | - |
| 10.12.2020 | 21,06 | 21,11 | 20,95 | 21,06 | 0,36% | - |
| 09.12.2020 | 20,85 | 20,98 | 20,85 | 20,98 | 2,52% | - |
| 08.12.2020 | 20,97 | 2.156,75 | 11,08 | 20,47 | -2,43% | - |
| 07.12.2020 | 20,86 | 20,98 | 20,81 | 20,98 | 0,07% | - |
| 04.12.2020 | 20,90 | 20,97 | 20,87 | 20,96 | 0,96% | - |
| 03.12.2020 | 20,66 | 21,27 | 20,23 | 20,76 | -1,89% | - |
| 02.12.2020 | 21,67 | 2.156,52 | 11,87 | 21,16 | 3,32% | - |
| 01.12.2020 | 20,72 | 20,80 | 20,13 | 20,48 | -0,61% | - |
| 30.11.2020 | 20,69 | 20,71 | 20,59 | 20,61 | -0,58% | - |
| 27.11.2020 | 20,69 | 20,75 | 20,65 | 20,73 | -0,05% | - |
| 25.11.2020 | 20,66 | 20,78 | 20,65 | 20,74 | -0,02% | - |
| 24.11.2020 | 20,64 | 20,84 | 20,08 | 20,74 | 1,69% | - |
| 23.11.2020 | 20,22 | 20,46 | 20,22 | 20,40 | 1,17% | - |
| 20.11.2020 | 19,99 | 20,54 | 19,97 | 20,16 | -2,25% | - |
| 19.11.2020 | 21,25 | 21,25 | 20,16 | 20,63 | 2,36% | - |
| 18.11.2020 | 20,22 | 20,33 | 20,13 | 20,15 | 0,05% | - |
| 17.11.2020 | 19,91 | 20,18 | 19,91 | 20,14 | 0,57% | - |
| 16.11.2020 | 19,99 | 20,14 | 19,97 | 20,03 | 1,26% | - |
| 13.11.2020 | 19,67 | 19,84 | 19,67 | 19,78 | 1,62% | - |
| 12.11.2020 | 19,47 | 19,50 | 19,39 | 19,46 | -1,02% | - |
| 11.11.2020 | 19,66 | 19,66 | 19,66 | 19,66 | 1,50% | - |
| 10.11.2020 | 18,97 | 19,85 | 18,88 | 19,37 | 3,72% | - |
| 09.11.2020 | 18,80 | 18,80 | 18,58 | 18,68 | 5,57% | - |
| 06.11.2020 | 17,79 | 17,80 | 17,50 | 17,69 | -0,51% | - |
| 05.11.2020 | 17,75 | 17,83 | 17,57 | 17,78 | 2,42% | - |
| 04.11.2020 | 17,64 | 17,64 | 16,97 | 17,36 | -0,23% | - |
| 03.11.2020 | 17,22 | 17,41 | 17,22 | 17,40 | 3,39% | - |
| 02.11.2020 | 16,67 | 16,96 | 16,67 | 16,83 | 1,78% | - |
| 30.10.2020 | 16,38 | 16,59 | 16,38 | 16,54 | -1,58% | - |
| 29.10.2020 | 16,76 | 16,88 | 16,43 | 16,80 | -0,59% | - |
| 28.10.2020 | 16,87 | 17,29 | 16,79 | 16,90 | -2,93% | - |
| 27.10.2020 | 17,55 | 17,57 | 17,38 | 17,41 | -1,11% | - |
| 26.10.2020 | 17,66 | 17,66 | 17,48 | 17,61 | -3,85% | - |
| 23.10.2020 | 18,00 | 18,31 | 17,82 | 18,31 | 0,30% | - |
| 22.10.2020 | 17,71 | 18,26 | 17,70 | 18,26 | 4,70% | - |
| 21.10.2020 | 17,91 | 17,97 | 17,44 | 17,44 | 0,26% | - |
| 20.10.2020 | 17,88 | 18,05 | 17,39 | 17,39 | -0,03% | - |
| 19.10.2020 | 18,17 | 18,17 | 17,40 | 17,40 | -5,49% | - |
| 16.10.2020 | 18,01 | 18,41 | 17,93 | 18,41 | 5,44% | - |
| 15.10.2020 | 17,80 | 18,05 | 17,46 | 17,46 | -0,48% | - |
| 14.10.2020 | 17,87 | 18,14 | 17,52 | 17,54 | -2,18% | - |
| 13.10.2020 | 18,01 | 18,01 | 17,80 | 17,93 | -0,39% | - |
| 12.10.2020 | 18,14 | 18,17 | 17,93 | 18,00 | 0,14% | - |
| 09.10.2020 | 18,18 | 18,18 | 17,96 | 17,98 | -0,36% | - |
| 08.10.2020 | 17,71 | 18,12 | 17,71 | 18,04 | 0,81% | - |
| 07.10.2020 | 17,68 | 18,29 | 17,66 | 17,90 | 1,73% | - |
| 06.10.2020 | 17,73 | 17,87 | 17,28 | 17,59 | -0,62% | - |
| 05.10.2020 | 17,76 | 17,76 | 17,57 | 17,70 | 0,83% | - |