3,780$
1,34%
Echtzeit-Aktienkurs Aberdeen Global Premier Properties Fund
Bid:
Ask:
Aktienkurse zur Aberdeen Global Premier Properties Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,78 | 3,80 | 3,76 | 3,78 | 1,34% | 221.584,00 |
| 02.05.2024 | 3,73 | 3,74 | 3,69 | 3,73 | 1,08% | 222.180,00 |
| 01.05.2024 | 3,70 | 3,73 | 3,67 | 3,69 | 0,00% | 262.557,00 |
| 30.04.2024 | 3,72 | 3,73 | 3,68 | 3,69 | -0,81% | 275.904,00 |
| 29.04.2024 | 3,73 | 3,74 | 3,69 | 3,72 | 0,27% | 273.627,00 |
| 26.04.2024 | 3,68 | 3,74 | 3,67 | 3,71 | 1,64% | 250.412,00 |
| 25.04.2024 | 3,68 | 3,68 | 3,63 | 3,65 | -1,62% | 241.839,00 |
| 24.04.2024 | 3,71 | 3,73 | 3,67 | 3,71 | 0,27% | 376.246,00 |
| 23.04.2024 | 3,68 | 3,70 | 3,67 | 3,70 | 1,09% | 158.478,00 |
| 22.04.2024 | 3,60 | 3,66 | 3,58 | 3,66 | 1,67% | 287.594,00 |
| 19.04.2024 | 3,61 | 3,64 | 3,58 | 3,60 | 0,28% | 213.770,00 |
| 18.04.2024 | 3,63 | 3,63 | 3,58 | 3,59 | -0,55% | 190.197,00 |
| 17.04.2024 | 3,58 | 3,61 | 3,56 | 3,61 | 1,69% | 208.235,00 |
| 16.04.2024 | 3,62 | 3,62 | 3,51 | 3,55 | -1,93% | 295.864,00 |
| 15.04.2024 | 3,66 | 3,68 | 3,58 | 3,62 | -0,28% | 321.564,00 |
| 12.04.2024 | 3,67 | 3,70 | 3,60 | 3,63 | -1,09% | 235.595,00 |
| 11.04.2024 | 3,76 | 3,76 | 3,66 | 3,67 | -1,87% | 332.538,00 |
| 10.04.2024 | 3,79 | 3,79 | 3,72 | 3,74 | -2,35% | 284.318,00 |
| 09.04.2024 | 3,81 | 3,84 | 3,80 | 3,83 | 0,79% | 262.481,00 |
| 08.04.2024 | 3,78 | 3,81 | 3,77 | 3,80 | 1,06% | 363.281,00 |
| 05.04.2024 | 3,76 | 3,78 | 3,74 | 3,76 | 0,00% | 135.730,00 |
| 04.04.2024 | 3,82 | 3,82 | 3,74 | 3,76 | -0,53% | 240.095,00 |
| 03.04.2024 | 3,79 | 3,80 | 3,75 | 3,78 | 0,00% | 210.154,00 |
| 02.04.2024 | 3,81 | 3,83 | 3,76 | 3,78 | -1,31% | 228.635,00 |
| 01.04.2024 | 3,87 | 3,90 | 3,82 | 3,83 | -3,28% | 704.514,00 |
| 28.03.2024 | 3,90 | 3,96 | 3,88 | 3,96 | 2,06% | 364.121,00 |
| 27.03.2024 | 3,84 | 3,88 | 3,84 | 3,88 | 1,57% | 268.649,00 |
| 26.03.2024 | 3,83 | 3,85 | 3,81 | 3,82 | 0,00% | 402.419,00 |
| 25.03.2024 | 3,82 | 3,83 | 3,81 | 3,82 | 0,00% | 157.675,00 |
| 22.03.2024 | 3,83 | 3,84 | 3,79 | 3,82 | 0,26% | 330.828,00 |
| 21.03.2024 | 3,78 | 3,82 | 3,78 | 3,81 | 0,79% | 253.989,00 |
| 20.03.2024 | 3,75 | 3,80 | 3,72 | 3,78 | 0,00% | 511.239,00 |
| 19.03.2024 | 3,79 | 3,80 | 3,75 | 3,78 | 0,00% | 247.932,00 |
| 18.03.2024 | 3,76 | 3,79 | 3,76 | 3,78 | 0,53% | 159.135,00 |
| 15.03.2024 | 3,77 | 3,79 | 3,75 | 3,76 | -0,27% | 164.928,00 |
| 14.03.2024 | 3,84 | 3,84 | 3,75 | 3,77 | -1,05% | 212.872,00 |
| 13.03.2024 | 3,85 | 3,86 | 3,80 | 3,81 | -1,04% | 203.948,00 |
| 12.03.2024 | 3,83 | 3,85 | 3,81 | 3,85 | 0,52% | 229.047,00 |
| 11.03.2024 | 3,85 | 3,85 | 3,80 | 3,83 | -0,52% | 177.349,00 |
| 08.03.2024 | 3,82 | 3,86 | 3,82 | 3,85 | 1,05% | 231.908,00 |
| 07.03.2024 | 3,80 | 3,83 | 3,80 | 3,81 | 0,26% | 177.646,00 |
| 06.03.2024 | 3,80 | 3,82 | 3,79 | 3,80 | 0,80% | 238.735,00 |
| 05.03.2024 | 3,80 | 3,83 | 3,75 | 3,77 | -0,79% | 477.462,00 |
| 04.03.2024 | 3,76 | 3,80 | 3,75 | 3,80 | 1,06% | 352.350,00 |
| 01.03.2024 | 3,74 | 3,76 | 3,68 | 3,76 | 1,08% | 470.890,00 |
| 29.02.2024 | 3,75 | 3,75 | 3,71 | 3,72 | 0,54% | 532.615,00 |
| 28.02.2024 | 3,67 | 3,71 | 3,66 | 3,70 | 0,82% | 240.237,00 |
| 27.02.2024 | 3,68 | 3,70 | 3,66 | 3,67 | 0,00% | 179.217,00 |
| 26.02.2024 | 3,70 | 3,71 | 3,66 | 3,67 | -1,08% | 181.521,00 |
| 23.02.2024 | 3,69 | 3,72 | 3,69 | 3,71 | 0,54% | 245.947,00 |
| 22.02.2024 | 3,72 | 3,72 | 3,69 | 3,69 | -0,27% | 208.219,00 |
| 21.02.2024 | 3,68 | 3,71 | 3,67 | 3,70 | -0,54% | 201.563,00 |
| 20.02.2024 | 3,74 | 3,74 | 3,70 | 3,72 | -0,27% | 181.524,00 |
| 16.02.2024 | 3,74 | 3,75 | 3,72 | 3,73 | -0,27% | 211.912,00 |
| 15.02.2024 | 3,71 | 3,75 | 3,71 | 3,74 | 1,36% | 202.028,00 |
| 14.02.2024 | 3,69 | 3,70 | 3,66 | 3,69 | 1,10% | 233.864,00 |
| 13.02.2024 | 3,68 | 3,68 | 3,61 | 3,65 | -1,88% | 241.768,00 |
| 12.02.2024 | 3,72 | 3,75 | 3,70 | 3,72 | 0,00% | 219.031,00 |
| 09.02.2024 | 3,71 | 3,72 | 3,68 | 3,72 | 0,27% | 178.214,00 |
| 08.02.2024 | 3,71 | 3,72 | 3,68 | 3,71 | 0,54% | 171.505,00 |
| 07.02.2024 | 3,73 | 3,73 | 3,66 | 3,69 | 0,27% | 229.598,00 |
| 06.02.2024 | 3,66 | 3,70 | 3,64 | 3,68 | 1,10% | 268.918,00 |
| 05.02.2024 | 3,68 | 3,69 | 3,61 | 3,64 | -1,09% | 352.243,00 |
| 02.02.2024 | 3,76 | 3,76 | 3,68 | 3,68 | -2,65% | 560.438,00 |
| 01.02.2024 | 3,73 | 3,78 | 3,71 | 3,78 | 1,89% | 350.226,00 |
| 31.01.2024 | 3,78 | 3,79 | 3,69 | 3,71 | -1,33% | 473.486,00 |
| 30.01.2024 | 3,76 | 3,78 | 3,75 | 3,76 | 0,00% | 409.652,00 |
| 29.01.2024 | 3,71 | 3,76 | 3,69 | 3,76 | 1,90% | 410.193,00 |
| 26.01.2024 | 3,71 | 3,73 | 3,66 | 3,69 | 0,00% | 671.642,00 |
| 25.01.2024 | 3,68 | 3,72 | 3,68 | 3,69 | 0,82% | 324.584,00 |
| 24.01.2024 | 3,72 | 3,73 | 3,66 | 3,66 | -1,08% | 310.133,00 |
| 23.01.2024 | 3,77 | 3,78 | 3,68 | 3,70 | -2,12% | 308.632,00 |
| 22.01.2024 | 3,76 | 3,78 | 3,74 | 3,78 | 2,16% | 474.721,00 |
| 19.01.2024 | 3,70 | 3,71 | 3,66 | 3,70 | 0,54% | 398.846,00 |
| 18.01.2024 | 3,75 | 3,77 | 3,66 | 3,68 | -1,60% | 387.739,00 |
| 17.01.2024 | 3,78 | 3,79 | 3,70 | 3,74 | -2,09% | 447.415,00 |
| 16.01.2024 | 3,86 | 3,86 | 3,80 | 3,82 | -1,04% | 509.347,00 |
| 12.01.2024 | 3,87 | 3,89 | 3,85 | 3,86 | 0,26% | 285.708,00 |
| 11.01.2024 | 3,87 | 3,88 | 3,81 | 3,85 | -0,52% | 512.338,00 |
| 10.01.2024 | 3,88 | 3,88 | 3,85 | 3,87 | 0,26% | 374.595,00 |
| 09.01.2024 | 3,87 | 3,87 | 3,83 | 3,86 | -1,03% | 529.950,00 |
| 08.01.2024 | 3,82 | 3,90 | 3,81 | 3,90 | 2,09% | 354.636,00 |
| 05.01.2024 | 3,81 | 3,87 | 3,79 | 3,82 | 0,00% | 537.003,00 |
| 04.01.2024 | 3,82 | 3,84 | 3,80 | 3,82 | 0,00% | 279.130,00 |
| 03.01.2024 | 3,88 | 3,88 | 3,79 | 3,82 | -1,55% | 340.850,00 |
| 02.01.2024 | 3,87 | 3,90 | 3,86 | 3,88 | 0,00% | 430.703,00 |
| 29.12.2023 | 3,89 | 3,92 | 3,86 | 3,88 | -0,77% | 512.273,00 |
| 28.12.2023 | 3,90 | 3,92 | 3,87 | 3,91 | 0,26% | 474.419,00 |
| 27.12.2023 | 3,90 | 3,93 | 3,87 | 3,90 | 1,04% | 656.977,00 |
| 26.12.2023 | 3,84 | 3,88 | 3,82 | 3,86 | 0,26% | 609.381,00 |
| 22.12.2023 | 3,89 | 3,92 | 3,82 | 3,85 | -0,77% | 1.156.881,00 |
| 21.12.2023 | 3,85 | 3,90 | 3,85 | 3,88 | 0,78% | 384.769,00 |
| 20.12.2023 | 3,90 | 3,95 | 3,84 | 3,85 | -1,03% | 254.121,00 |
| 19.12.2023 | 3,87 | 3,94 | 3,87 | 3,89 | 0,26% | 225.907,00 |
| 18.12.2023 | 3,90 | 3,90 | 3,83 | 3,88 | 0,00% | 394.629,00 |
| 15.12.2023 | 3,97 | 3,97 | 3,88 | 3,88 | -2,27% | 479.221,00 |
| 14.12.2023 | 3,90 | 4,00 | 3,90 | 3,97 | 3,39% | 431.030,00 |
| 13.12.2023 | 3,69 | 3,87 | 3,68 | 3,84 | 4,07% | 496.182,00 |
| 12.12.2023 | 3,68 | 3,72 | 3,65 | 3,69 | 0,27% | 245.039,00 |
| 11.12.2023 | 3,66 | 3,70 | 3,65 | 3,68 | 0,82% | 391.312,00 |