Echtzeit-Aktienkurs Royce Value Trust
Bid:
Ask:
Aktienkurse zur Royce Value Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,96 | 16,97 | 16,96 | 16,96 | -6,71% | - |
| 25.02.2021 | 17,87 | 18,18 | 17,87 | 18,18 | -2,81% | - |
| 24.02.2021 | 18,09 | 18,71 | 17,57 | 18,71 | 5,23% | - |
| 23.02.2021 | 17,88 | 18,19 | 17,40 | 17,78 | -4,69% | - |
| 22.02.2021 | 18,18 | 18,73 | 17,64 | 18,65 | 0,30% | - |
| 19.02.2021 | 17,63 | 18,62 | 17,58 | 18,60 | 3,02% | - |
| 18.02.2021 | 18,40 | 18,50 | 17,45 | 18,05 | -0,06% | - |
| 17.02.2021 | 18,04 | 18,60 | 17,57 | 18,06 | -1,01% | - |
| 16.02.2021 | 18,37 | 18,82 | 17,70 | 18,25 | -2,33% | - |
| 12.02.2021 | 18,20 | 18,71 | 17,69 | 18,68 | 3,01% | - |
| 11.02.2021 | 18,13 | 18,18 | 17,54 | 18,14 | 0,25% | - |
| 10.02.2021 | 18,11 | 18,65 | 17,27 | 18,09 | 0,92% | - |
| 09.02.2021 | 18,02 | 18,83 | 17,57 | 17,93 | 0,65% | - |
| 08.02.2021 | 17,91 | 18,89 | 17,81 | 17,81 | -1,82% | - |
| 05.02.2021 | 17,63 | 18,15 | 17,20 | 18,14 | 1,03% | - |
| 04.02.2021 | 17,43 | 18,34 | 16,94 | 17,96 | 4,12% | - |
| 03.02.2021 | 17,20 | 17,64 | 16,69 | 17,25 | 0,35% | - |
| 02.02.2021 | 17,14 | 17,66 | 16,75 | 17,19 | 0,61% | - |
| 01.02.2021 | 16,68 | 17,30 | 16,21 | 17,08 | 2,95% | - |
| 29.01.2021 | 16,85 | 17,14 | 0,00 | 16,59 | -1,48% | - |
| 28.01.2021 | 16,96 | 17,87 | 16,37 | 16,84 | 0,54% | - |
| 27.01.2021 | 16,95 | 17,28 | 16,71 | 16,75 | -3,62% | - |
| 26.01.2021 | 17,27 | 17,79 | 16,41 | 17,38 | 0,43% | - |
| 25.01.2021 | 17,85 | 17,89 | 16,89 | 17,31 | -0,46% | - |
| 22.01.2021 | 17,18 | 17,78 | 16,75 | 17,39 | 5,27% | - |
| 21.01.2021 | 16,52 | 16,52 | 16,52 | 16,52 | -5,71% | - |
| 20.01.2021 | 17,51 | 17,93 | 16,88 | 17,52 | 1,30% | - |
| 19.01.2021 | 17,33 | 17,39 | 16,89 | 17,29 | 0,14% | - |
| 15.01.2021 | 17,08 | 17,40 | 16,71 | 17,27 | -1,06% | - |
| 14.01.2021 | 17,41 | 17,63 | 16,85 | 17,45 | 1,28% | - |
| 13.01.2021 | 17,10 | 17,72 | 16,80 | 17,23 | 0,23% | - |
| 12.01.2021 | 17,08 | 17,54 | 16,60 | 17,19 | 1,66% | - |
| 11.01.2021 | 17,03 | 17,44 | 16,47 | 16,91 | -0,82% | - |
| 08.01.2021 | 17,02 | 17,08 | 16,52 | 17,05 | 0,29% | - |
| 07.01.2021 | 16,87 | 17,42 | 16,77 | 17,00 | 2,53% | - |
| 06.01.2021 | 16,46 | 16,85 | 16,04 | 16,58 | 3,17% | - |
| 05.01.2021 | 16,30 | 16,36 | 15,88 | 16,07 | 1,16% | - |
| 04.01.2021 | 16,18 | 16,18 | 15,61 | 15,89 | -1,52% | - |
| 31.12.2020 | 16,18 | 16,20 | 16,11 | 16,13 | -0,22% | - |
| 30.12.2020 | 16,19 | 16,20 | 16,15 | 16,17 | 0,81% | - |
| 29.12.2020 | 16,04 | 16,44 | 15,95 | 16,04 | -1,41% | - |
| 28.12.2020 | 16,28 | 16,28 | 16,26 | 16,27 | 2,68% | - |
| 24.12.2020 | 16,36 | 16,36 | 15,84 | 15,84 | -2,67% | - |
| 23.12.2020 | 16,24 | 16,32 | 16,24 | 16,28 | 0,43% | - |
| 22.12.2020 | 16,25 | 16,29 | 15,78 | 16,21 | 0,28% | - |
| 21.12.2020 | 15,96 | 16,50 | 15,58 | 16,16 | -0,34% | - |
| 18.12.2020 | 16,46 | 16,95 | 15,87 | 16,22 | -0,49% | - |
| 17.12.2020 | 16,32 | 16,32 | 15,86 | 16,30 | 0,22% | - |
| 16.12.2020 | 16,28 | 16,35 | 16,25 | 16,26 | -0,76% | - |
| 15.12.2020 | 16,08 | 16,40 | 16,07 | 16,39 | 2,70% | - |
| 14.12.2020 | 15,99 | 16,01 | 15,86 | 15,96 | -1,45% | - |
| 11.12.2020 | 15,84 | 16,19 | 15,68 | 16,19 | 2,47% | - |
| 10.12.2020 | 15,78 | 15,82 | 15,69 | 15,80 | -1,22% | - |
| 09.12.2020 | 16,19 | 16,21 | 15,94 | 16,00 | 0,38% | - |
| 08.12.2020 | 15,32 | 15,97 | 14,98 | 15,94 | -1,30% | - |
| 07.12.2020 | 16,14 | 16,16 | 16,04 | 16,15 | -0,28% | - |
| 04.12.2020 | 15,94 | 16,30 | 14,28 | 16,19 | 2,76% | - |
| 03.12.2020 | 15,74 | 15,85 | 15,72 | 15,76 | 1,32% | - |
| 02.12.2020 | 15,63 | 15,63 | 15,55 | 15,55 | -0,13% | - |
| 01.12.2020 | 15,54 | 15,60 | 15,47 | 15,57 | 1,70% | - |
| 30.11.2020 | 15,39 | 15,39 | 15,29 | 15,31 | -1,29% | - |
| 27.11.2020 | 15,48 | 15,53 | 15,44 | 15,51 | 0,55% | - |
| 25.11.2020 | 15,41 | 15,51 | 15,38 | 15,43 | -0,29% | - |
| 24.11.2020 | 15,44 | 15,56 | 15,40 | 15,47 | 1,38% | - |
| 23.11.2020 | 15,13 | 15,30 | 15,12 | 15,26 | 1,46% | - |
| 20.11.2020 | 15,02 | 15,07 | 14,99 | 15,04 | 0,10% | - |
| 19.11.2020 | 15,04 | 15,05 | 14,51 | 15,03 | 1,01% | - |
| 18.11.2020 | 15,02 | 15,09 | 14,55 | 14,88 | -0,30% | - |
| 17.11.2020 | 14,92 | 14,93 | 14,92 | 14,92 | 0,78% | - |
| 16.11.2020 | 14,76 | 14,86 | 14,75 | 14,81 | 2,14% | - |
| 13.11.2020 | 14,35 | 14,86 | 14,35 | 14,50 | 2,69% | - |
| 12.11.2020 | 14,26 | 14,63 | 13,82 | 14,12 | -1,77% | - |
| 11.11.2020 | 14,34 | 14,37 | 14,34 | 14,37 | 0,21% | - |
| 10.11.2020 | 14,27 | 14,40 | 14,15 | 14,34 | 0,91% | - |
| 09.11.2020 | 14,46 | 14,48 | 14,21 | 14,21 | 3,08% | - |
| 06.11.2020 | 13,79 | 13,86 | 13,76 | 13,79 | -0,43% | - |
| 05.11.2020 | 13,59 | 13,88 | 13,51 | 13,85 | 3,75% | - |
| 04.11.2020 | 13,26 | 13,55 | 13,26 | 13,35 | 0,04% | - |
| 03.11.2020 | 13,17 | 13,36 | 13,14 | 13,34 | 3,81% | - |
| 02.11.2020 | 12,97 | 12,99 | 12,78 | 12,85 | 1,38% | - |
| 30.10.2020 | 12,83 | 12,86 | 12,66 | 12,68 | -1,59% | - |
| 29.10.2020 | 12,78 | 12,92 | 12,76 | 12,88 | 0,98% | - |
| 28.10.2020 | 12,79 | 13,05 | 12,66 | 12,76 | -2,07% | - |
| 27.10.2020 | 13,25 | 13,27 | 13,02 | 13,03 | -1,21% | - |
| 26.10.2020 | 13,37 | 13,37 | 13,10 | 13,19 | -3,26% | - |
| 23.10.2020 | 13,64 | 13,65 | 13,28 | 13,63 | 0,74% | - |
| 22.10.2020 | 13,59 | 13,63 | 13,22 | 13,53 | -1,28% | - |
| 21.10.2020 | 13,61 | 13,71 | 13,50 | 13,71 | 0,99% | - |
| 20.10.2020 | 13,62 | 13,66 | 13,52 | 13,57 | -0,99% | - |
| 19.10.2020 | 13,78 | 13,93 | 13,50 | 13,71 | 0,48% | - |
| 16.10.2020 | 13,68 | 13,74 | 13,64 | 13,64 | -0,04% | - |
| 15.10.2020 | 13,44 | 13,65 | 13,41 | 13,65 | 0,15% | - |
| 14.10.2020 | 13,83 | 13,83 | 13,18 | 13,63 | -0,73% | - |
| 13.10.2020 | 13,71 | 14,06 | 13,30 | 13,73 | 0,00% | - |
| 12.10.2020 | 13,68 | 13,76 | 13,65 | 13,73 | 0,88% | - |
| 09.10.2020 | 13,67 | 13,70 | 13,19 | 13,61 | 0,48% | - |
| 08.10.2020 | 13,52 | 13,84 | 13,45 | 13,54 | 0,74% | - |
| 07.10.2020 | 13,46 | 13,47 | 13,35 | 13,44 | 1,43% | - |
| 06.10.2020 | 13,30 | 13,49 | 0,00 | 13,25 | 0,30% | - |
| 05.10.2020 | 13,04 | 13,24 | 13,04 | 13,21 | 2,52% | - |