11,668$
-0,36%
Echtzeit-Aktienkurs Blackrock Corporate High Yield Fund
Bid:
Ask:
Aktienkurse zur Blackrock Corporate High Yield Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,42 | 9,45 | 9,42 | 9,45 | 0,21% | 167.992,00 |
| 18.04.2024 | 9,42 | 9,44 | 9,39 | 9,43 | -0,11% | 158.090,00 |
| 17.04.2024 | 9,38 | 9,44 | 9,38 | 9,44 | 0,96% | 321.665,00 |
| 16.04.2024 | 9,27 | 9,37 | 9,21 | 9,35 | 0,97% | 1.043.021,00 |
| 15.04.2024 | 9,50 | 9,52 | 9,25 | 9,26 | -2,22% | 918.384,00 |
| 12.04.2024 | 9,63 | 9,64 | 9,47 | 9,47 | -2,57% | 467.293,00 |
| 11.04.2024 | 9,77 | 9,78 | 9,67 | 9,72 | -0,51% | 512.049,00 |
| 10.04.2024 | 9,74 | 9,78 | 9,69 | 9,77 | -0,31% | 623.626,00 |
| 09.04.2024 | 9,79 | 9,80 | 9,76 | 9,80 | 0,51% | 313.254,00 |
| 08.04.2024 | 9,76 | 9,78 | 9,73 | 9,75 | 0,00% | 335.463,00 |
| 05.04.2024 | 9,74 | 9,76 | 9,70 | 9,75 | 0,21% | 292.425,00 |
| 04.04.2024 | 9,80 | 9,80 | 9,72 | 9,73 | -0,41% | 334.948,00 |
| 03.04.2024 | 9,72 | 9,78 | 9,70 | 9,77 | 0,31% | 254.114,00 |
| 02.04.2024 | 9,71 | 9,74 | 9,67 | 9,74 | -0,41% | 302.281,00 |
| 01.04.2024 | 9,77 | 9,79 | 9,70 | 9,78 | -0,10% | 481.096,00 |
| 28.03.2024 | 9,85 | 9,85 | 9,78 | 9,79 | -0,61% | 1.059.943,00 |
| 27.03.2024 | 9,83 | 9,85 | 9,79 | 9,85 | 0,51% | 346.278,00 |
| 26.03.2024 | 9,79 | 9,83 | 9,77 | 9,80 | 0,72% | 325.892,00 |
| 25.03.2024 | 9,79 | 9,80 | 9,73 | 9,73 | -0,51% | 323.891,00 |
| 22.03.2024 | 9,80 | 9,85 | 9,76 | 9,78 | 0,00% | 423.545,00 |
| 21.03.2024 | 9,80 | 9,80 | 9,74 | 9,78 | 0,20% | 308.688,00 |
| 20.03.2024 | 9,72 | 9,80 | 9,70 | 9,76 | 0,21% | 375.449,00 |
| 19.03.2024 | 9,76 | 9,77 | 9,70 | 9,74 | 0,00% | 536.898,00 |
| 18.03.2024 | 9,70 | 9,77 | 9,68 | 9,74 | 0,62% | 256.212,00 |
| 15.03.2024 | 9,66 | 9,73 | 9,64 | 9,68 | 0,00% | 177.779,00 |
| 14.03.2024 | 9,79 | 9,79 | 9,65 | 9,68 | -2,02% | 435.693,00 |
| 13.03.2024 | 9,80 | 9,91 | 9,80 | 9,88 | 1,02% | 756.151,00 |
| 12.03.2024 | 9,78 | 9,80 | 9,74 | 9,78 | 0,00% | 383.067,00 |
| 11.03.2024 | 9,80 | 9,80 | 9,74 | 9,78 | -0,10% | 401.309,00 |
| 08.03.2024 | 9,80 | 9,80 | 9,76 | 9,79 | 0,10% | 278.708,00 |
| 07.03.2024 | 9,80 | 9,82 | 9,76 | 9,78 | 0,31% | 360.513,00 |
| 06.03.2024 | 9,72 | 9,75 | 9,67 | 9,75 | 0,62% | 254.774,00 |
| 05.03.2024 | 9,74 | 9,79 | 9,69 | 9,69 | -0,62% | 307.604,00 |
| 04.03.2024 | 9,72 | 9,77 | 9,72 | 9,75 | -0,31% | 341.644,00 |
| 01.03.2024 | 9,70 | 9,79 | 9,69 | 9,78 | 0,82% | 421.737,00 |
| 29.02.2024 | 9,69 | 9,70 | 9,62 | 9,70 | 0,62% | 336.140,00 |
| 28.02.2024 | 9,56 | 9,64 | 9,53 | 9,64 | 0,73% | 197.235,00 |
| 27.02.2024 | 9,53 | 9,58 | 9,53 | 9,57 | 0,53% | 302.575,00 |
| 26.02.2024 | 9,55 | 9,58 | 9,51 | 9,52 | -0,42% | 252.923,00 |
| 23.02.2024 | 9,57 | 9,58 | 9,55 | 9,56 | -0,10% | 306.381,00 |
| 22.02.2024 | 9,58 | 9,60 | 9,56 | 9,57 | -0,10% | 343.067,00 |
| 21.02.2024 | 9,59 | 9,62 | 9,54 | 9,58 | 0,00% | 253.553,00 |
| 20.02.2024 | 9,59 | 9,62 | 9,54 | 9,58 | 0,21% | 316.954,00 |
| 16.02.2024 | 9,57 | 9,61 | 9,54 | 9,56 | -0,52% | 306.913,00 |
| 15.02.2024 | 9,63 | 9,65 | 9,57 | 9,61 | -0,10% | 353.516,00 |
| 14.02.2024 | 9,63 | 9,63 | 9,59 | 9,62 | -0,41% | 468.465,00 |
| 13.02.2024 | 9,63 | 9,68 | 9,60 | 9,66 | -0,51% | 394.593,00 |
| 12.02.2024 | 9,69 | 9,75 | 9,67 | 9,71 | 0,00% | 508.585,00 |
| 09.02.2024 | 9,63 | 9,71 | 9,61 | 9,71 | 1,15% | 417.515,00 |
| 08.02.2024 | 9,64 | 9,64 | 9,57 | 9,60 | -0,41% | 470.427,00 |
| 07.02.2024 | 9,67 | 9,67 | 9,61 | 9,64 | 0,10% | 272.883,00 |
| 06.02.2024 | 9,63 | 9,63 | 9,61 | 9,63 | 0,31% | 394.332,00 |
| 05.02.2024 | 9,63 | 9,63 | 9,53 | 9,60 | -0,41% | 344.866,00 |
| 02.02.2024 | 9,61 | 9,66 | 9,58 | 9,64 | 0,00% | 524.642,00 |
| 01.02.2024 | 9,64 | 9,66 | 9,62 | 9,64 | 0,42% | 548.495,00 |
| 31.01.2024 | 9,62 | 9,65 | 9,59 | 9,60 | -0,21% | 411.108,00 |
| 30.01.2024 | 9,62 | 9,63 | 9,60 | 9,62 | 0,00% | 420.117,00 |
| 29.01.2024 | 9,54 | 9,62 | 9,50 | 9,62 | 1,05% | 792.230,00 |
| 26.01.2024 | 9,53 | 9,54 | 9,49 | 9,52 | 0,00% | 361.807,00 |
| 25.01.2024 | 9,54 | 9,55 | 9,49 | 9,52 | 0,42% | 369.238,00 |
| 24.01.2024 | 9,55 | 9,55 | 9,45 | 9,48 | 0,00% | 375.129,00 |
| 23.01.2024 | 9,46 | 9,48 | 9,42 | 9,48 | 0,32% | 496.878,00 |
| 22.01.2024 | 9,40 | 9,48 | 9,40 | 9,45 | 0,75% | 415.375,00 |
| 19.01.2024 | 9,52 | 9,52 | 9,35 | 9,38 | -1,05% | 602.609,00 |
| 18.01.2024 | 9,53 | 9,54 | 9,46 | 9,48 | -0,11% | 540.415,00 |
| 17.01.2024 | 9,52 | 9,53 | 9,47 | 9,49 | -0,73% | 379.684,00 |
| 16.01.2024 | 9,67 | 9,67 | 9,55 | 9,56 | -1,14% | 610.917,00 |
| 12.01.2024 | 9,68 | 9,81 | 9,66 | 9,67 | -0,10% | 1.205.837,00 |
| 11.01.2024 | 9,65 | 9,69 | 9,61 | 9,68 | -0,51% | 539.022,00 |
| 10.01.2024 | 9,74 | 9,80 | 9,70 | 9,73 | 0,31% | 780.403,00 |
| 09.01.2024 | 9,71 | 9,74 | 9,63 | 9,70 | -0,10% | 582.444,00 |
| 08.01.2024 | 9,61 | 9,71 | 9,59 | 9,71 | 1,46% | 658.062,00 |
| 05.01.2024 | 9,56 | 9,64 | 9,55 | 9,57 | 0,10% | 482.549,00 |
| 04.01.2024 | 9,53 | 9,58 | 9,50 | 9,56 | 0,42% | 468.889,00 |
| 03.01.2024 | 9,50 | 9,53 | 9,46 | 9,52 | 0,00% | 519.102,00 |
| 02.01.2024 | 9,49 | 9,53 | 9,46 | 9,52 | 0,95% | 661.522,00 |
| 29.12.2023 | 9,56 | 9,59 | 9,42 | 9,43 | -1,36% | 529.034,00 |
| 28.12.2023 | 9,51 | 9,57 | 9,47 | 9,56 | 0,53% | 494.112,00 |
| 27.12.2023 | 9,48 | 9,52 | 9,45 | 9,51 | 0,74% | 623.284,00 |
| 26.12.2023 | 9,41 | 9,46 | 9,39 | 9,44 | 0,32% | 372.360,00 |
| 22.12.2023 | 9,36 | 9,46 | 9,36 | 9,41 | 0,53% | 588.279,00 |
| 21.12.2023 | 9,24 | 9,36 | 9,24 | 9,36 | 1,52% | 548.895,00 |
| 20.12.2023 | 9,29 | 9,33 | 9,21 | 9,22 | -0,43% | 654.115,00 |
| 19.12.2023 | 9,31 | 9,34 | 9,23 | 9,26 | -0,11% | 456.321,00 |
| 18.12.2023 | 9,23 | 9,29 | 9,22 | 9,27 | 0,65% | 451.861,00 |
| 15.12.2023 | 9,29 | 9,32 | 9,20 | 9,21 | -0,65% | 354.498,00 |
| 14.12.2023 | 9,16 | 9,29 | 9,13 | 9,27 | 0,43% | 764.217,00 |
| 13.12.2023 | 9,00 | 9,25 | 8,97 | 9,23 | 3,01% | 1.225.418,00 |
| 12.12.2023 | 8,98 | 8,99 | 8,93 | 8,96 | -0,22% | 350.628,00 |
| 11.12.2023 | 8,91 | 8,98 | 8,89 | 8,98 | 0,90% | 367.637,00 |
| 08.12.2023 | 8,97 | 9,01 | 8,87 | 8,90 | -0,67% | 500.877,00 |
| 07.12.2023 | 8,96 | 8,99 | 8,94 | 8,96 | 0,00% | 294.732,00 |
| 06.12.2023 | 9,00 | 9,00 | 8,94 | 8,96 | 0,00% | 420.471,00 |
| 05.12.2023 | 8,89 | 8,96 | 8,86 | 8,96 | 1,59% | 736.625,00 |
| 04.12.2023 | 8,83 | 8,88 | 8,80 | 8,82 | -0,11% | 512.543,00 |
| 01.12.2023 | 8,72 | 8,85 | 8,71 | 8,83 | 1,15% | 728.909,00 |
| 30.11.2023 | 8,68 | 8,73 | 8,62 | 8,73 | 1,28% | 667.263,00 |
| 29.11.2023 | 8,63 | 8,65 | 8,59 | 8,62 | 0,47% | 796.011,00 |
| 28.11.2023 | 8,67 | 8,70 | 8,55 | 8,58 | -0,81% | 1.251.789,00 |
| 27.11.2023 | 8,68 | 8,72 | 8,63 | 8,65 | -0,23% | 462.675,00 |