Echtzeit-Aktienkurs Babson Global Short Duration High Yield Fund
Bid:
Ask:
Aktienkurse zur Babson Global Short Duration High Yield Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,00 | 14,07 | 13,98 | 14,04 | 0,04% | 28.998,00 |
| 25.04.2024 | 13,97 | 14,04 | 13,86 | 14,03 | 0,29% | 73.736,00 |
| 24.04.2024 | 14,10 | 14,10 | 13,98 | 13,99 | -0,78% | 53.349,00 |
| 23.04.2024 | 14,01 | 14,14 | 13,99 | 14,10 | 0,71% | 41.963,00 |
| 22.04.2024 | 13,89 | 14,01 | 13,89 | 14,00 | 0,79% | 37.609,00 |
| 19.04.2024 | 13,93 | 13,94 | 13,85 | 13,89 | -0,86% | 39.365,00 |
| 18.04.2024 | 14,00 | 14,04 | 13,94 | 14,01 | 0,36% | 49.960,00 |
| 17.04.2024 | 13,81 | 13,99 | 13,81 | 13,96 | 1,09% | 98.900,00 |
| 16.04.2024 | 13,71 | 13,84 | 13,71 | 13,81 | 0,51% | 54.917,00 |
| 15.04.2024 | 14,04 | 14,04 | 13,71 | 13,74 | -1,43% | 121.550,00 |
| 12.04.2024 | 14,09 | 14,12 | 13,94 | 13,94 | -0,99% | 35.636,00 |
| 11.04.2024 | 14,17 | 14,17 | 14,02 | 14,08 | -0,14% | 59.722,00 |
| 10.04.2024 | 14,20 | 14,24 | 14,08 | 14,10 | -1,47% | 53.200,00 |
| 09.04.2024 | 14,39 | 14,39 | 14,24 | 14,31 | -0,21% | 52.567,00 |
| 08.04.2024 | 14,36 | 14,41 | 14,30 | 14,34 | 0,14% | 85.858,00 |
| 05.04.2024 | 14,32 | 14,32 | 14,24 | 14,32 | 0,35% | 53.947,00 |
| 04.04.2024 | 14,30 | 14,32 | 14,22 | 14,27 | 0,35% | 118.162,00 |
| 03.04.2024 | 14,25 | 14,25 | 14,17 | 14,22 | -0,07% | 51.902,00 |
| 02.04.2024 | 14,25 | 14,28 | 14,15 | 14,23 | -0,21% | 54.780,00 |
| 01.04.2024 | 14,27 | 14,34 | 14,24 | 14,26 | -0,28% | 123.585,00 |
| 28.03.2024 | 14,34 | 14,35 | 14,30 | 14,30 | -0,28% | 58.517,00 |
| 27.03.2024 | 14,39 | 14,39 | 14,31 | 14,34 | 0,35% | 65.199,00 |
| 26.03.2024 | 14,29 | 14,31 | 14,25 | 14,29 | 0,49% | 31.737,00 |
| 25.03.2024 | 14,30 | 14,39 | 14,21 | 14,22 | -0,21% | 55.255,00 |
| 22.03.2024 | 14,28 | 14,30 | 14,24 | 14,25 | 0,28% | 27.214,00 |
| 21.03.2024 | 14,23 | 14,28 | 14,20 | 14,21 | -0,14% | 28.182,00 |
| 20.03.2024 | 14,23 | 14,25 | 14,16 | 14,23 | 0,21% | 33.258,00 |
| 19.03.2024 | 14,17 | 14,22 | 14,11 | 14,20 | -0,42% | 98.783,00 |
| 18.03.2024 | 14,40 | 14,45 | 14,25 | 14,26 | -0,35% | 173.401,00 |
| 15.03.2024 | 14,36 | 14,47 | 14,29 | 14,31 | -0,07% | 117.141,00 |
| 14.03.2024 | 14,38 | 14,40 | 14,29 | 14,32 | -0,42% | 37.168,00 |
| 13.03.2024 | 14,45 | 14,50 | 14,35 | 14,38 | -0,35% | 59.014,00 |
| 12.03.2024 | 14,38 | 14,44 | 14,36 | 14,43 | 0,56% | 37.252,00 |
| 11.03.2024 | 14,39 | 14,39 | 14,31 | 14,35 | 0,21% | 36.740,00 |
| 08.03.2024 | 14,34 | 14,34 | 14,18 | 14,32 | 0,35% | 72.892,00 |
| 07.03.2024 | 14,43 | 14,44 | 14,23 | 14,27 | -0,56% | 59.436,00 |
| 06.03.2024 | 14,32 | 14,38 | 14,30 | 14,35 | 0,49% | 60.591,00 |
| 05.03.2024 | 14,31 | 14,40 | 14,23 | 14,28 | -0,14% | 58.430,00 |
| 04.03.2024 | 14,26 | 14,36 | 14,24 | 14,30 | 0,42% | 72.678,00 |
| 01.03.2024 | 14,18 | 14,37 | 14,18 | 14,24 | 0,21% | 68.082,00 |
| 29.02.2024 | 14,19 | 14,21 | 14,12 | 14,21 | 1,14% | 32.956,00 |
| 28.02.2024 | 14,02 | 14,08 | 14,02 | 14,05 | 0,21% | 58.916,00 |
| 27.02.2024 | 14,06 | 14,08 | 14,00 | 14,02 | 0,29% | 60.995,00 |
| 26.02.2024 | 14,04 | 14,05 | 13,96 | 13,98 | 0,14% | 46.353,00 |
| 23.02.2024 | 13,95 | 14,00 | 13,93 | 13,96 | 0,14% | 65.642,00 |
| 22.02.2024 | 14,11 | 14,11 | 13,93 | 13,94 | -0,50% | 97.462,00 |
| 21.02.2024 | 14,03 | 14,12 | 14,00 | 14,01 | 0,14% | 45.728,00 |
| 20.02.2024 | 14,04 | 14,09 | 13,96 | 13,99 | -0,78% | 44.712,00 |
| 16.02.2024 | 14,18 | 14,20 | 14,07 | 14,10 | -0,49% | 29.539,00 |
| 15.02.2024 | 14,14 | 14,18 | 14,13 | 14,17 | 0,50% | 31.328,00 |
| 14.02.2024 | 14,14 | 14,19 | 14,09 | 14,10 | 0,28% | 74.252,00 |
| 13.02.2024 | 14,07 | 14,14 | 13,98 | 14,06 | -0,28% | 57.711,00 |
| 12.02.2024 | 14,13 | 14,18 | 14,07 | 14,10 | 0,21% | 76.108,00 |
| 09.02.2024 | 14,07 | 14,14 | 14,06 | 14,07 | 0,00% | 79.978,00 |
| 08.02.2024 | 14,11 | 14,13 | 14,04 | 14,07 | -0,07% | 50.855,00 |
| 07.02.2024 | 14,10 | 14,12 | 14,04 | 14,08 | 0,64% | 65.739,00 |
| 06.02.2024 | 13,93 | 13,99 | 13,88 | 13,99 | 1,16% | 61.419,00 |
| 05.02.2024 | 13,97 | 13,97 | 13,82 | 13,83 | -0,79% | 109.048,00 |
| 02.02.2024 | 14,00 | 14,00 | 13,92 | 13,94 | -0,43% | 49.413,00 |
| 01.02.2024 | 14,09 | 14,10 | 13,97 | 14,00 | 0,29% | 46.572,00 |
| 31.01.2024 | 13,97 | 13,98 | 13,94 | 13,96 | -0,21% | 54.869,00 |
| 30.01.2024 | 14,01 | 14,04 | 13,98 | 13,99 | -0,14% | 33.190,00 |
| 29.01.2024 | 13,99 | 14,05 | 13,95 | 14,01 | 0,50% | 58.152,00 |
| 26.01.2024 | 13,99 | 14,01 | 13,91 | 13,94 | -0,07% | 35.909,00 |
| 25.01.2024 | 13,95 | 13,99 | 13,87 | 13,95 | 0,43% | 45.606,00 |
| 24.01.2024 | 13,87 | 13,90 | 13,86 | 13,89 | 0,87% | 54.078,00 |
| 23.01.2024 | 13,79 | 13,90 | 13,72 | 13,77 | 0,29% | 98.431,00 |
| 22.01.2024 | 13,66 | 13,75 | 13,62 | 13,73 | 0,59% | 107.812,00 |
| 19.01.2024 | 13,78 | 13,78 | 13,56 | 13,65 | -0,51% | 60.693,00 |
| 18.01.2024 | 13,73 | 13,78 | 13,70 | 13,72 | 0,51% | 52.302,00 |
| 17.01.2024 | 13,68 | 13,70 | 13,58 | 13,65 | -0,07% | 62.710,00 |
| 16.01.2024 | 13,71 | 13,75 | 13,63 | 13,66 | -0,15% | 57.632,00 |
| 12.01.2024 | 13,68 | 13,73 | 13,67 | 13,68 | -0,44% | 55.996,00 |
| 11.01.2024 | 13,67 | 13,76 | 13,67 | 13,74 | -0,07% | 42.993,00 |
| 10.01.2024 | 13,65 | 13,78 | 13,65 | 13,75 | 0,22% | 61.098,00 |
| 09.01.2024 | 13,60 | 13,72 | 13,60 | 13,72 | 0,29% | 62.626,00 |
| 08.01.2024 | 13,69 | 13,75 | 13,65 | 13,68 | 0,15% | 39.883,00 |
| 05.01.2024 | 13,60 | 13,69 | 13,59 | 13,66 | 0,66% | 38.874,00 |
| 04.01.2024 | 13,45 | 13,62 | 13,45 | 13,57 | 0,37% | 44.729,00 |
| 03.01.2024 | 13,55 | 13,59 | 13,48 | 13,52 | -0,15% | 73.451,00 |
| 02.01.2024 | 13,48 | 13,54 | 13,35 | 13,54 | 0,74% | 61.242,00 |
| 29.12.2023 | 13,42 | 13,55 | 13,42 | 13,44 | -0,22% | 83.817,00 |
| 28.12.2023 | 13,41 | 13,50 | 13,31 | 13,47 | 0,15% | 62.961,00 |
| 27.12.2023 | 13,50 | 13,57 | 13,44 | 13,45 | -0,30% | 83.259,00 |
| 26.12.2023 | 13,50 | 13,56 | 13,47 | 13,49 | 0,00% | 93.661,00 |
| 22.12.2023 | 13,52 | 13,55 | 13,38 | 13,49 | 0,00% | 52.643,00 |
| 21.12.2023 | 13,37 | 13,49 | 13,37 | 13,49 | 1,05% | 58.808,00 |
| 20.12.2023 | 13,55 | 13,57 | 13,34 | 13,35 | -1,04% | 66.887,00 |
| 19.12.2023 | 13,51 | 13,62 | 13,49 | 13,49 | -0,81% | 50.303,00 |
| 18.12.2023 | 13,56 | 13,67 | 13,56 | 13,60 | 0,29% | 95.045,00 |
| 15.12.2023 | 13,55 | 13,61 | 13,45 | 13,56 | 0,59% | 36.647,00 |
| 14.12.2023 | 13,49 | 13,52 | 13,42 | 13,48 | 0,22% | 51.949,00 |
| 13.12.2023 | 13,23 | 13,45 | 13,20 | 13,45 | 1,97% | 66.363,00 |
| 12.12.2023 | 13,17 | 13,24 | 13,15 | 13,19 | 0,23% | 40.523,00 |
| 11.12.2023 | 13,15 | 13,21 | 13,14 | 13,16 | 0,00% | 32.061,00 |
| 08.12.2023 | 13,20 | 13,23 | 13,13 | 13,16 | -0,53% | 59.124,00 |
| 07.12.2023 | 13,20 | 13,25 | 13,18 | 13,23 | 0,38% | 68.135,00 |
| 06.12.2023 | 13,18 | 13,21 | 13,16 | 13,18 | 0,38% | 21.888,00 |
| 05.12.2023 | 13,12 | 13,16 | 13,12 | 13,13 | 0,61% | 76.637,00 |
| 04.12.2023 | 13,02 | 13,13 | 13,02 | 13,05 | -0,31% | 63.822,00 |