10,016$
-0,64%
Echtzeit-Aktienkurs Blackrock Enhanced Global Dividend Trust
Bid:
Ask:
Aktienkurse zur Blackrock Enhanced Global Dividend Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 10,00 | 10,05 | 10,00 | 10,02 | -0,60% | 185.108,00 |
| 24.04.2024 | 10,14 | 10,15 | 10,04 | 10,08 | -0,20% | 137.280,00 |
| 23.04.2024 | 10,01 | 10,11 | 9,94 | 10,10 | 1,20% | 166.320,00 |
| 22.04.2024 | 9,91 | 10,00 | 9,88 | 9,98 | 1,11% | 148.886,00 |
| 19.04.2024 | 9,91 | 9,94 | 9,86 | 9,87 | 0,00% | 102.393,00 |
| 18.04.2024 | 9,92 | 9,94 | 9,85 | 9,87 | -0,10% | 150.742,00 |
| 17.04.2024 | 9,85 | 9,92 | 9,84 | 9,88 | 0,51% | 143.162,00 |
| 16.04.2024 | 9,91 | 9,91 | 9,83 | 9,83 | -0,51% | 297.073,00 |
| 15.04.2024 | 9,95 | 10,01 | 9,87 | 9,88 | -0,20% | 151.328,00 |
| 12.04.2024 | 10,13 | 10,13 | 9,90 | 9,90 | -3,13% | 236.142,00 |
| 11.04.2024 | 10,19 | 10,24 | 10,16 | 10,22 | 0,29% | 132.415,00 |
| 10.04.2024 | 10,31 | 10,31 | 10,15 | 10,19 | -1,16% | 127.271,00 |
| 09.04.2024 | 10,36 | 10,37 | 10,28 | 10,31 | 0,10% | 116.970,00 |
| 08.04.2024 | 10,27 | 10,34 | 10,23 | 10,30 | 0,29% | 119.377,00 |
| 05.04.2024 | 10,22 | 10,32 | 10,17 | 10,27 | 0,29% | 118.639,00 |
| 04.04.2024 | 10,29 | 10,38 | 10,23 | 10,24 | -0,49% | 235.221,00 |
| 03.04.2024 | 10,27 | 10,31 | 10,22 | 10,29 | 0,00% | 135.760,00 |
| 02.04.2024 | 10,28 | 10,31 | 10,22 | 10,29 | -0,29% | 190.192,00 |
| 01.04.2024 | 10,46 | 10,46 | 10,32 | 10,32 | -1,34% | 184.074,00 |
| 28.03.2024 | 10,38 | 10,47 | 10,37 | 10,46 | 0,77% | 314.921,00 |
| 27.03.2024 | 10,35 | 10,38 | 10,30 | 10,38 | 0,29% | 148.537,00 |
| 26.03.2024 | 10,36 | 10,38 | 10,33 | 10,35 | -0,10% | 101.246,00 |
| 25.03.2024 | 10,39 | 10,39 | 10,35 | 10,36 | -0,10% | 94.401,00 |
| 22.03.2024 | 10,48 | 10,48 | 10,36 | 10,37 | -0,58% | 86.280,00 |
| 21.03.2024 | 10,44 | 10,46 | 10,41 | 10,43 | 0,58% | 119.919,00 |
| 20.03.2024 | 10,27 | 10,39 | 10,27 | 10,37 | 0,68% | 126.935,00 |
| 19.03.2024 | 10,26 | 10,30 | 10,22 | 10,30 | 0,49% | 144.353,00 |
| 18.03.2024 | 10,29 | 10,30 | 10,25 | 10,25 | 0,00% | 128.513,00 |
| 15.03.2024 | 10,27 | 10,32 | 10,22 | 10,25 | -0,29% | 182.143,00 |
| 14.03.2024 | 10,44 | 10,44 | 10,25 | 10,28 | -1,72% | 129.550,00 |
| 13.03.2024 | 10,46 | 10,47 | 10,43 | 10,46 | 0,29% | 122.582,00 |
| 12.03.2024 | 10,32 | 10,45 | 10,28 | 10,43 | 1,07% | 207.575,00 |
| 11.03.2024 | 10,28 | 10,32 | 10,26 | 10,32 | -0,10% | 117.008,00 |
| 08.03.2024 | 10,45 | 10,46 | 10,30 | 10,33 | -0,77% | 195.790,00 |
| 07.03.2024 | 10,37 | 10,43 | 10,35 | 10,41 | 0,97% | 120.271,00 |
| 06.03.2024 | 10,31 | 10,35 | 10,29 | 10,31 | 0,68% | 163.055,00 |
| 05.03.2024 | 10,30 | 10,36 | 10,24 | 10,24 | -0,58% | 146.462,00 |
| 04.03.2024 | 10,28 | 10,32 | 10,25 | 10,30 | 0,19% | 125.934,00 |
| 01.03.2024 | 10,23 | 10,28 | 10,18 | 10,28 | 0,69% | 125.435,00 |
| 29.02.2024 | 10,23 | 10,28 | 10,18 | 10,21 | 0,59% | 150.192,00 |
| 28.02.2024 | 10,22 | 10,22 | 10,13 | 10,15 | -0,39% | 91.698,00 |
| 27.02.2024 | 10,20 | 10,24 | 10,19 | 10,19 | -0,29% | 73.916,00 |
| 26.02.2024 | 10,25 | 10,27 | 10,21 | 10,22 | -0,20% | 70.022,00 |
| 23.02.2024 | 10,25 | 10,28 | 10,24 | 10,24 | 0,29% | 174.084,00 |
| 22.02.2024 | 10,12 | 10,24 | 10,12 | 10,21 | 1,59% | 223.780,00 |
| 21.02.2024 | 10,04 | 10,09 | 10,01 | 10,05 | 0,20% | 139.291,00 |
| 20.02.2024 | 10,06 | 10,10 | 10,01 | 10,03 | -0,50% | 361.377,00 |
| 16.02.2024 | 10,13 | 10,15 | 10,08 | 10,08 | -0,49% | 71.185,00 |
| 15.02.2024 | 10,11 | 10,15 | 10,10 | 10,13 | 0,10% | 186.150,00 |
| 14.02.2024 | 10,11 | 10,16 | 10,08 | 10,12 | 0,10% | 128.068,00 |
| 13.02.2024 | 10,16 | 10,16 | 10,06 | 10,11 | -1,27% | 129.771,00 |
| 12.02.2024 | 10,23 | 10,25 | 10,20 | 10,24 | 0,39% | 114.263,00 |
| 09.02.2024 | 10,19 | 10,21 | 10,18 | 10,20 | 0,20% | 143.710,00 |
| 08.02.2024 | 10,18 | 10,19 | 10,15 | 10,18 | 0,20% | 109.180,00 |
| 07.02.2024 | 10,11 | 10,18 | 10,11 | 10,16 | 0,99% | 104.867,00 |
| 06.02.2024 | 10,10 | 10,11 | 10,04 | 10,06 | 0,20% | 135.332,00 |
| 05.02.2024 | 10,06 | 10,06 | 9,94 | 10,04 | -0,20% | 127.679,00 |
| 02.02.2024 | 10,07 | 10,10 | 9,98 | 10,06 | -0,10% | 257.305,00 |
| 01.02.2024 | 9,99 | 10,10 | 9,99 | 10,07 | 1,00% | 209.950,00 |
| 31.01.2024 | 10,06 | 10,07 | 9,92 | 9,97 | -0,89% | 257.237,00 |
| 30.01.2024 | 10,05 | 10,07 | 9,99 | 10,06 | -0,20% | 130.424,00 |
| 29.01.2024 | 9,99 | 10,08 | 9,97 | 10,08 | 1,10% | 151.627,00 |
| 26.01.2024 | 9,95 | 10,00 | 9,94 | 9,97 | 0,50% | 180.088,00 |
| 25.01.2024 | 10,01 | 10,01 | 9,91 | 9,92 | -0,60% | 190.527,00 |
| 24.01.2024 | 10,02 | 10,03 | 9,96 | 9,98 | 0,50% | 128.096,00 |
| 23.01.2024 | 9,95 | 9,98 | 9,91 | 9,93 | -0,30% | 148.340,00 |
| 22.01.2024 | 10,01 | 10,03 | 9,96 | 9,96 | -0,30% | 126.457,00 |
| 19.01.2024 | 9,97 | 10,01 | 9,90 | 9,99 | 0,71% | 161.564,00 |
| 18.01.2024 | 9,91 | 9,95 | 9,87 | 9,92 | 0,51% | 149.336,00 |
| 17.01.2024 | 9,84 | 9,89 | 9,84 | 9,87 | -0,50% | 144.272,00 |
| 16.01.2024 | 10,03 | 10,06 | 9,90 | 9,92 | -0,90% | 151.385,00 |
| 12.01.2024 | 9,96 | 10,04 | 9,94 | 10,01 | 0,50% | 190.953,00 |
| 11.01.2024 | 10,00 | 10,03 | 9,95 | 9,96 | -1,39% | 317.693,00 |
| 10.01.2024 | 10,00 | 10,11 | 10,00 | 10,10 | 0,80% | 215.969,00 |
| 09.01.2024 | 10,00 | 10,04 | 9,96 | 10,02 | -0,20% | 220.522,00 |
| 08.01.2024 | 9,96 | 10,04 | 9,91 | 10,04 | 1,41% | 205.018,00 |
| 05.01.2024 | 9,83 | 9,92 | 9,83 | 9,90 | 0,51% | 132.745,00 |
| 04.01.2024 | 9,77 | 9,88 | 9,77 | 9,85 | 0,41% | 245.659,00 |
| 03.01.2024 | 9,87 | 9,87 | 9,80 | 9,81 | -0,81% | 192.736,00 |
| 02.01.2024 | 9,93 | 9,94 | 9,84 | 9,89 | -0,30% | 207.051,00 |
| 29.12.2023 | 9,93 | 10,03 | 9,90 | 9,92 | -1,00% | 528.357,00 |
| 28.12.2023 | 10,06 | 10,10 | 10,00 | 10,02 | -0,60% | 232.061,00 |
| 27.12.2023 | 10,04 | 10,08 | 10,03 | 10,08 | 0,20% | 165.114,00 |
| 26.12.2023 | 10,08 | 10,08 | 10,03 | 10,06 | 0,00% | 116.926,00 |
| 22.12.2023 | 10,05 | 10,12 | 10,03 | 10,06 | 0,60% | 133.910,00 |
| 21.12.2023 | 9,93 | 10,01 | 9,93 | 10,00 | 0,81% | 143.262,00 |
| 20.12.2023 | 10,03 | 10,07 | 9,91 | 9,92 | -1,20% | 144.517,00 |
| 19.12.2023 | 10,06 | 10,09 | 10,01 | 10,04 | 0,20% | 271.935,00 |
| 18.12.2023 | 9,98 | 10,06 | 9,94 | 10,02 | 0,40% | 246.099,00 |
| 15.12.2023 | 9,96 | 10,02 | 9,93 | 9,98 | 0,10% | 192.797,00 |
| 14.12.2023 | 9,96 | 10,05 | 9,96 | 9,97 | -0,30% | 299.478,00 |
| 13.12.2023 | 9,89 | 10,03 | 9,89 | 10,00 | 1,11% | 172.967,00 |
| 12.12.2023 | 9,86 | 9,92 | 9,86 | 9,89 | 0,00% | 187.522,00 |
| 11.12.2023 | 9,87 | 9,89 | 9,86 | 9,89 | 0,41% | 92.970,00 |
| 08.12.2023 | 9,84 | 9,87 | 9,82 | 9,85 | -0,40% | 226.050,00 |
| 07.12.2023 | 9,88 | 9,96 | 9,88 | 9,89 | 0,41% | 167.338,00 |
| 06.12.2023 | 9,90 | 9,94 | 9,85 | 9,85 | -0,51% | 141.926,00 |
| 05.12.2023 | 9,83 | 9,94 | 9,81 | 9,90 | 0,10% | 129.181,00 |
| 04.12.2023 | 9,85 | 9,93 | 9,85 | 9,89 | -0,50% | 91.201,00 |
| 01.12.2023 | 9,84 | 9,96 | 9,84 | 9,94 | 0,40% | 185.656,00 |