27,740$
0,04%
Echtzeit-Aktienkurs Cohen & Steers Infrastructure Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Infrastructure Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 21,50 | 21,74 | 21,38 | 21,70 | 1,54% | 140.375,00 |
| 16.04.2024 | 21,57 | 21,59 | 21,26 | 21,37 | -1,02% | 307.390,00 |
| 15.04.2024 | 22,32 | 22,36 | 21,52 | 21,59 | -2,84% | 390.087,00 |
| 12.04.2024 | 22,58 | 22,61 | 22,19 | 22,22 | -1,20% | 135.441,00 |
| 11.04.2024 | 22,77 | 22,82 | 22,43 | 22,49 | -1,01% | 217.837,00 |
| 10.04.2024 | 22,95 | 23,03 | 22,66 | 22,72 | -1,73% | 235.742,00 |
| 09.04.2024 | 23,32 | 23,43 | 23,11 | 23,12 | -1,11% | 188.157,00 |
| 08.04.2024 | 23,39 | 23,59 | 23,37 | 23,38 | 0,26% | 157.821,00 |
| 05.04.2024 | 23,40 | 23,46 | 23,29 | 23,32 | -0,81% | 192.929,00 |
| 04.04.2024 | 23,79 | 23,87 | 23,40 | 23,51 | -0,72% | 274.493,00 |
| 03.04.2024 | 23,70 | 23,80 | 23,61 | 23,68 | 0,04% | 210.418,00 |
| 02.04.2024 | 23,65 | 23,83 | 23,60 | 23,67 | -0,29% | 232.005,00 |
| 01.04.2024 | 23,73 | 23,85 | 23,52 | 23,74 | 0,72% | 435.082,00 |
| 28.03.2024 | 23,60 | 23,84 | 23,56 | 23,57 | 0,34% | 472.824,00 |
| 27.03.2024 | 22,85 | 23,49 | 22,75 | 23,49 | 3,57% | 472.350,00 |
| 26.03.2024 | 22,63 | 22,80 | 22,56 | 22,68 | 0,80% | 271.886,00 |
| 25.03.2024 | 22,30 | 22,52 | 22,28 | 22,50 | 1,17% | 175.069,00 |
| 22.03.2024 | 22,38 | 22,51 | 22,13 | 22,24 | -0,63% | 172.428,00 |
| 21.03.2024 | 22,50 | 22,64 | 22,30 | 22,38 | -0,58% | 223.690,00 |
| 20.03.2024 | 22,57 | 22,65 | 22,44 | 22,51 | -0,09% | 148.150,00 |
| 19.03.2024 | 22,38 | 22,59 | 22,35 | 22,53 | 0,67% | 148.521,00 |
| 18.03.2024 | 22,39 | 22,43 | 22,24 | 22,38 | 0,58% | 172.754,00 |
| 15.03.2024 | 22,01 | 22,32 | 22,00 | 22,25 | 0,63% | 140.671,00 |
| 14.03.2024 | 22,30 | 22,39 | 22,09 | 22,11 | -1,03% | 121.276,00 |
| 13.03.2024 | 22,30 | 22,44 | 22,25 | 22,34 | 0,22% | 154.227,00 |
| 12.03.2024 | 22,53 | 22,60 | 22,27 | 22,29 | -1,59% | 181.779,00 |
| 11.03.2024 | 22,48 | 22,65 | 22,38 | 22,65 | 1,16% | 145.769,00 |
| 08.03.2024 | 22,40 | 22,52 | 22,37 | 22,39 | 0,13% | 215.541,00 |
| 07.03.2024 | 22,36 | 22,49 | 22,30 | 22,36 | 0,31% | 230.406,00 |
| 06.03.2024 | 22,28 | 22,35 | 22,23 | 22,29 | 0,68% | 222.498,00 |
| 05.03.2024 | 22,13 | 22,38 | 22,06 | 22,14 | 0,18% | 237.044,00 |
| 04.03.2024 | 22,24 | 22,34 | 22,07 | 22,10 | -0,67% | 243.765,00 |
| 01.03.2024 | 21,95 | 22,29 | 21,84 | 22,25 | 1,97% | 431.551,00 |
| 29.02.2024 | 21,78 | 21,93 | 21,72 | 21,82 | 0,83% | 243.053,00 |
| 28.02.2024 | 21,50 | 21,69 | 21,46 | 21,64 | 0,37% | 208.203,00 |
| 27.02.2024 | 21,44 | 21,69 | 21,42 | 21,56 | 0,56% | 242.464,00 |
| 26.02.2024 | 21,70 | 21,79 | 21,42 | 21,44 | -1,29% | 219.480,00 |
| 23.02.2024 | 21,63 | 21,86 | 21,63 | 21,72 | 0,42% | 197.773,00 |
| 22.02.2024 | 21,91 | 21,91 | 21,60 | 21,63 | -0,69% | 311.114,00 |
| 21.02.2024 | 21,67 | 21,86 | 21,67 | 21,78 | 0,32% | 217.876,00 |
| 20.02.2024 | 21,78 | 21,94 | 21,68 | 21,71 | 0,05% | 217.439,00 |
| 16.02.2024 | 21,67 | 21,78 | 21,61 | 21,70 | -0,23% | 178.920,00 |
| 15.02.2024 | 21,76 | 21,97 | 21,67 | 21,75 | 0,05% | 177.297,00 |
| 14.02.2024 | 21,92 | 21,93 | 21,68 | 21,74 | -0,32% | 156.914,00 |
| 13.02.2024 | 21,76 | 21,93 | 21,66 | 21,81 | -1,76% | 265.213,00 |
| 12.02.2024 | 21,96 | 22,28 | 21,92 | 22,20 | 1,46% | 243.537,00 |
| 09.02.2024 | 21,90 | 22,07 | 21,82 | 21,88 | -0,23% | 176.520,00 |
| 08.02.2024 | 22,09 | 22,12 | 21,76 | 21,93 | -1,31% | 206.275,00 |
| 07.02.2024 | 21,80 | 22,23 | 21,76 | 22,22 | 1,79% | 265.941,00 |
| 06.02.2024 | 21,93 | 22,15 | 21,74 | 21,83 | -0,68% | 233.447,00 |
| 05.02.2024 | 22,10 | 22,10 | 21,87 | 21,98 | -0,72% | 189.436,00 |
| 02.02.2024 | 22,16 | 22,22 | 21,97 | 22,14 | -0,67% | 337.218,00 |
| 01.02.2024 | 22,07 | 22,54 | 22,02 | 22,29 | 1,92% | 343.620,00 |
| 31.01.2024 | 22,05 | 22,21 | 21,81 | 21,87 | -0,41% | 349.533,00 |
| 30.01.2024 | 22,01 | 22,05 | 21,70 | 21,96 | -0,14% | 226.876,00 |
| 29.01.2024 | 21,49 | 22,01 | 21,45 | 21,99 | 2,90% | 340.890,00 |
| 26.01.2024 | 21,28 | 21,37 | 21,16 | 21,37 | 0,80% | 303.019,00 |
| 25.01.2024 | 21,47 | 21,78 | 21,15 | 21,20 | -0,66% | 402.201,00 |
| 24.01.2024 | 21,33 | 21,67 | 21,21 | 21,34 | 0,80% | 780.229,00 |
| 23.01.2024 | 21,16 | 21,21 | 21,05 | 21,17 | 0,33% | 276.717,00 |
| 22.01.2024 | 21,03 | 21,24 | 21,01 | 21,10 | 0,52% | 255.906,00 |
| 19.01.2024 | 20,99 | 21,10 | 20,56 | 20,99 | 0,57% | 266.635,00 |
| 18.01.2024 | 21,24 | 21,37 | 20,82 | 20,87 | -1,88% | 330.826,00 |
| 17.01.2024 | 21,49 | 21,55 | 20,86 | 21,27 | -2,16% | 629.045,00 |
| 16.01.2024 | 21,92 | 22,08 | 21,71 | 21,74 | -1,18% | 203.960,00 |
| 12.01.2024 | 22,27 | 22,35 | 21,87 | 22,00 | -0,99% | 314.079,00 |
| 11.01.2024 | 22,32 | 22,36 | 21,97 | 22,22 | -0,85% | 267.956,00 |
| 10.01.2024 | 22,36 | 22,41 | 22,16 | 22,41 | 0,63% | 250.301,00 |
| 09.01.2024 | 22,12 | 22,29 | 22,04 | 22,27 | 0,45% | 248.477,00 |
| 08.01.2024 | 21,93 | 22,24 | 21,69 | 22,17 | 1,93% | 378.717,00 |
| 05.01.2024 | 21,49 | 21,77 | 21,40 | 21,75 | 1,40% | 238.294,00 |
| 04.01.2024 | 21,50 | 21,73 | 21,41 | 21,45 | -0,28% | 351.414,00 |
| 03.01.2024 | 21,40 | 21,56 | 21,25 | 21,51 | 0,89% | 259.361,00 |
| 02.01.2024 | 21,27 | 21,64 | 21,26 | 21,32 | 0,38% | 498.226,00 |
| 29.12.2023 | 21,58 | 21,58 | 21,21 | 21,24 | -0,93% | 398.855,00 |
| 28.12.2023 | 21,44 | 21,64 | 21,26 | 21,44 | 0,14% | 379.663,00 |
| 27.12.2023 | 21,49 | 21,62 | 21,37 | 21,41 | -0,33% | 281.692,00 |
| 26.12.2023 | 21,27 | 21,54 | 21,27 | 21,48 | 1,08% | 295.056,00 |
| 22.12.2023 | 21,21 | 21,57 | 21,18 | 21,25 | 0,05% | 340.346,00 |
| 21.12.2023 | 21,25 | 21,46 | 21,13 | 21,24 | 0,09% | 226.620,00 |
| 20.12.2023 | 21,58 | 21,64 | 21,19 | 21,22 | -1,80% | 235.588,00 |
| 19.12.2023 | 21,37 | 21,74 | 21,36 | 21,61 | 0,51% | 277.225,00 |
| 18.12.2023 | 21,57 | 21,77 | 21,44 | 21,50 | -0,42% | 246.007,00 |
| 15.12.2023 | 21,93 | 22,16 | 21,50 | 21,59 | -1,86% | 228.346,00 |
| 14.12.2023 | 21,99 | 22,27 | 21,92 | 22,00 | 1,01% | 259.453,00 |
| 13.12.2023 | 21,29 | 21,80 | 21,14 | 21,78 | 2,21% | 287.902,00 |
| 12.12.2023 | 21,47 | 21,48 | 21,25 | 21,31 | -1,48% | 176.249,00 |
| 11.12.2023 | 21,55 | 21,65 | 21,46 | 21,63 | 0,42% | 190.685,00 |
| 08.12.2023 | 21,41 | 21,63 | 21,34 | 21,54 | 0,51% | 219.898,00 |
| 07.12.2023 | 21,69 | 21,76 | 21,32 | 21,43 | -0,23% | 264.069,00 |
| 06.12.2023 | 21,87 | 22,00 | 21,46 | 21,48 | -2,05% | 226.673,00 |
| 05.12.2023 | 22,04 | 22,14 | 21,92 | 21,93 | -0,63% | 167.800,00 |
| 04.12.2023 | 22,30 | 22,30 | 21,96 | 22,07 | -1,39% | 257.113,00 |
| 01.12.2023 | 21,42 | 22,47 | 21,31 | 22,38 | 4,34% | 390.611,00 |
| 30.11.2023 | 21,24 | 21,45 | 21,09 | 21,45 | 1,56% | 321.058,00 |
| 29.11.2023 | 21,10 | 21,29 | 21,01 | 21,12 | 0,19% | 206.365,00 |
| 28.11.2023 | 21,00 | 21,29 | 21,00 | 21,08 | 0,76% | 271.206,00 |
| 27.11.2023 | 20,76 | 20,96 | 20,68 | 20,92 | 0,63% | 227.480,00 |
| 24.11.2023 | 20,60 | 20,84 | 20,58 | 20,79 | 0,24% | 151.169,00 |
| 22.11.2023 | 20,70 | 20,91 | 20,67 | 20,74 | 0,24% | 182.805,00 |