10,270$
-0,48%
Echtzeit-Aktienkurs Delaware Enhanced Global Dividend
Bid:
Ask:
Aktienkurse zur Delaware Enhanced Global Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2023 | 7,61 | 7,61 | 7,51 | 7,56 | -0,79% | 31.471,00 |
| 09.03.2023 | 7,65 | 7,69 | 7,62 | 7,62 | -0,39% | 37.690,00 |
| 08.03.2023 | 7,66 | 7,69 | 7,63 | 7,65 | 0,00% | 19.910,00 |
| 07.03.2023 | 7,74 | 7,83 | 7,64 | 7,65 | -1,29% | 26.480,00 |
| 06.03.2023 | 7,80 | 7,83 | 7,73 | 7,75 | -0,77% | 31.285,00 |
| 03.03.2023 | 7,76 | 7,82 | 7,76 | 7,81 | 1,17% | 55.216,00 |
| 02.03.2023 | 7,67 | 7,73 | 7,67 | 7,72 | 0,00% | 17.846,00 |
| 01.03.2023 | 7,76 | 7,76 | 7,70 | 7,72 | 0,13% | 18.125,00 |
| 28.02.2023 | 7,74 | 7,77 | 7,69 | 7,71 | -0,64% | 16.867,00 |
| 27.02.2023 | 7,77 | 7,78 | 7,73 | 7,76 | 1,44% | 14.866,00 |
| 24.02.2023 | 7,65 | 7,70 | 7,61 | 7,65 | -1,42% | 45.989,00 |
| 23.02.2023 | 7,82 | 7,82 | 7,70 | 7,76 | 0,52% | 43.627,00 |
| 22.02.2023 | 7,87 | 7,93 | 7,72 | 7,72 | -1,59% | 94.731,00 |
| 21.02.2023 | 8,04 | 8,06 | 7,85 | 7,85 | -2,43% | 32.475,00 |
| 17.02.2023 | 8,13 | 8,23 | 8,04 | 8,04 | -0,99% | 94.703,00 |
| 16.02.2023 | 8,27 | 8,27 | 8,12 | 8,12 | -2,17% | 18.157,00 |
| 15.02.2023 | 8,40 | 8,40 | 8,26 | 8,30 | -1,19% | 18.857,00 |
| 14.02.2023 | 8,43 | 8,44 | 8,40 | 8,40 | -0,12% | 11.026,00 |
| 13.02.2023 | 8,52 | 8,52 | 8,41 | 8,41 | -1,69% | 40.360,00 |
| 10.02.2023 | 8,54 | 8,62 | 8,53 | 8,56 | 0,29% | 31.064,00 |
| 09.02.2023 | 8,60 | 8,62 | 8,52 | 8,53 | -0,47% | 92.340,00 |
| 08.02.2023 | 8,60 | 8,60 | 8,56 | 8,57 | -0,12% | 58.437,00 |
| 07.02.2023 | 8,57 | 8,59 | 8,51 | 8,58 | -0,12% | 62.868,00 |
| 06.02.2023 | 8,60 | 8,60 | 8,57 | 8,59 | -0,81% | 84.375,00 |
| 03.02.2023 | 8,59 | 8,69 | 8,59 | 8,66 | -0,12% | 45.266,00 |
| 02.02.2023 | 8,63 | 8,70 | 8,63 | 8,67 | 1,05% | 88.599,00 |
| 01.02.2023 | 8,53 | 8,62 | 8,53 | 8,58 | 0,70% | 33.840,00 |
| 31.01.2023 | 8,44 | 8,54 | 8,44 | 8,52 | 0,71% | 50.557,00 |
| 30.01.2023 | 8,47 | 8,50 | 8,46 | 8,46 | -0,47% | 25.714,00 |
| 27.01.2023 | 8,48 | 8,58 | 8,48 | 8,50 | -0,35% | 36.535,00 |
| 26.01.2023 | 8,53 | 8,56 | 8,50 | 8,53 | 0,00% | 17.510,00 |
| 25.01.2023 | 8,54 | 8,58 | 8,47 | 8,53 | 0,12% | 51.456,00 |
| 24.01.2023 | 8,44 | 8,54 | 8,40 | 8,52 | 0,00% | 21.290,00 |
| 23.01.2023 | 8,43 | 8,52 | 8,43 | 8,52 | 1,19% | 39.371,00 |
| 20.01.2023 | 8,40 | 8,45 | 8,40 | 8,42 | 0,24% | 21.634,00 |
| 19.01.2023 | 8,40 | 8,43 | 8,40 | 8,40 | -1,06% | 18.072,00 |
| 18.01.2023 | 8,58 | 8,60 | 8,49 | 8,49 | -0,70% | 96.419,00 |
| 17.01.2023 | 8,50 | 8,58 | 8,50 | 8,55 | 0,12% | 61.913,00 |
| 13.01.2023 | 8,40 | 8,54 | 8,40 | 8,54 | 1,30% | 53.526,00 |
| 12.01.2023 | 8,39 | 8,50 | 8,38 | 8,43 | 1,08% | 101.079,00 |
| 11.01.2023 | 8,28 | 8,37 | 8,28 | 8,34 | 0,48% | 36.577,00 |
| 10.01.2023 | 8,25 | 8,31 | 8,24 | 8,30 | 1,59% | 20.754,00 |
| 09.01.2023 | 8,23 | 8,28 | 8,17 | 8,17 | -0,24% | 71.281,00 |
| 06.01.2023 | 8,10 | 8,20 | 8,04 | 8,19 | 1,87% | 23.580,00 |
| 05.01.2023 | 8,04 | 8,06 | 8,04 | 8,04 | 0,00% | 3.342,00 |
| 04.01.2023 | 7,99 | 8,11 | 7,99 | 8,04 | 1,52% | 17.884,00 |
| 03.01.2023 | 7,89 | 7,94 | 7,84 | 7,92 | 1,54% | 22.644,00 |
| 30.12.2022 | 7,78 | 7,87 | 7,77 | 7,80 | 0,26% | 38.438,00 |
| 29.12.2022 | 7,77 | 7,91 | 7,77 | 7,78 | 0,39% | 86.361,00 |
| 28.12.2022 | 7,84 | 7,87 | 7,75 | 7,75 | -1,52% | 36.187,00 |
| 27.12.2022 | 7,93 | 7,99 | 7,79 | 7,87 | -0,76% | 43.295,00 |
| 23.12.2022 | 7,86 | 7,98 | 7,86 | 7,93 | 0,25% | 18.247,00 |
| 22.12.2022 | 7,93 | 7,95 | 7,86 | 7,91 | -1,13% | 24.753,00 |
| 21.12.2022 | 8,01 | 8,11 | 8,00 | 8,00 | -0,25% | 20.854,00 |
| 20.12.2022 | 8,01 | 8,13 | 8,00 | 8,02 | 0,38% | 45.128,00 |
| 19.12.2022 | 8,10 | 8,10 | 7,97 | 7,99 | -1,60% | 17.544,00 |
| 16.12.2022 | 8,11 | 8,12 | 8,03 | 8,12 | -0,73% | 28.977,00 |
| 15.12.2022 | 8,26 | 8,33 | 8,18 | 8,18 | -1,68% | 28.844,00 |
| 14.12.2022 | 8,21 | 8,38 | 8,21 | 8,32 | 1,34% | 65.967,00 |
| 13.12.2022 | 8,28 | 8,38 | 8,17 | 8,21 | 0,98% | 17.143,00 |
| 12.12.2022 | 8,06 | 8,22 | 8,06 | 8,13 | 0,49% | 21.111,00 |
| 09.12.2022 | 8,07 | 8,11 | 8,07 | 8,09 | 0,12% | 34.901,00 |
| 08.12.2022 | 8,07 | 8,12 | 8,05 | 8,08 | 0,00% | 57.799,00 |
| 07.12.2022 | 8,05 | 8,13 | 8,05 | 8,08 | 0,00% | 57.342,00 |
| 06.12.2022 | 8,11 | 8,12 | 8,07 | 8,08 | -0,25% | 51.080,00 |
| 05.12.2022 | 8,14 | 8,17 | 8,10 | 8,10 | -0,86% | 36.749,00 |
| 02.12.2022 | 7,88 | 8,22 | 7,88 | 8,17 | 4,34% | 114.408,00 |
| 01.12.2022 | 7,78 | 7,87 | 7,75 | 7,83 | 1,29% | 59.377,00 |
| 30.11.2022 | 7,62 | 7,74 | 7,61 | 7,73 | 1,18% | 20.307,00 |
| 29.11.2022 | 7,59 | 7,65 | 7,59 | 7,64 | 0,66% | 7.367,00 |
| 28.11.2022 | 7,62 | 7,65 | 7,57 | 7,59 | -0,89% | 14.145,00 |
| 25.11.2022 | 7,62 | 7,67 | 7,59 | 7,66 | 0,76% | 18.666,00 |
| 23.11.2022 | 7,59 | 7,72 | 7,55 | 7,60 | 0,26% | 42.449,00 |
| 22.11.2022 | 7,58 | 7,62 | 7,56 | 7,58 | 0,26% | 8.260,00 |
| 21.11.2022 | 7,50 | 7,58 | 7,47 | 7,56 | 0,41% | 11.078,00 |
| 18.11.2022 | 7,64 | 7,64 | 7,50 | 7,53 | -1,06% | 15.908,00 |
| 17.11.2022 | 7,52 | 7,63 | 7,49 | 7,61 | -0,26% | 52.655,00 |
| 16.11.2022 | 7,53 | 7,65 | 7,53 | 7,63 | 0,53% | 29.818,00 |
| 15.11.2022 | 7,63 | 7,66 | 7,52 | 7,59 | 1,07% | 127.751,00 |
| 14.11.2022 | 7,52 | 7,63 | 7,51 | 7,51 | -0,92% | 16.819,00 |
| 11.11.2022 | 7,55 | 7,60 | 7,48 | 7,58 | 2,02% | 18.135,00 |
| 10.11.2022 | 7,40 | 7,52 | 7,40 | 7,43 | 2,77% | 15.190,00 |
| 09.11.2022 | 7,26 | 7,30 | 7,21 | 7,23 | -1,23% | 21.972,00 |
| 08.11.2022 | 7,25 | 7,36 | 7,25 | 7,32 | 1,10% | 11.877,00 |
| 07.11.2022 | 7,03 | 7,26 | 7,03 | 7,24 | 2,12% | 58.645,00 |
| 04.11.2022 | 7,14 | 7,14 | 7,04 | 7,09 | 1,87% | 23.625,00 |
| 03.11.2022 | 7,01 | 7,08 | 6,96 | 6,96 | -1,83% | 41.497,00 |
| 02.11.2022 | 7,25 | 7,28 | 7,08 | 7,09 | -1,80% | 18.323,00 |
| 01.11.2022 | 7,27 | 7,27 | 7,19 | 7,22 | 0,70% | 9.710,00 |
| 31.10.2022 | 7,16 | 7,19 | 7,16 | 7,17 | -0,42% | 14.602,00 |
| 28.10.2022 | 7,18 | 7,25 | 7,18 | 7,20 | 0,70% | 30.907,00 |
| 27.10.2022 | 7,15 | 7,24 | 7,15 | 7,15 | 0,14% | 8.658,00 |
| 26.10.2022 | 7,24 | 7,24 | 7,08 | 7,14 | 0,14% | 19.162,00 |
| 25.10.2022 | 7,03 | 7,15 | 7,03 | 7,13 | 1,71% | 25.353,00 |
| 24.10.2022 | 6,98 | 7,04 | 6,94 | 7,01 | -0,14% | 62.319,00 |
| 21.10.2022 | 6,95 | 7,02 | 6,93 | 7,02 | 1,30% | 1.761,00 |
| 20.10.2022 | 6,97 | 7,20 | 6,91 | 6,93 | -1,00% | 23.610,00 |
| 19.10.2022 | 7,09 | 7,11 | 7,00 | 7,00 | -1,96% | 11.975,00 |
| 18.10.2022 | 7,22 | 7,27 | 7,14 | 7,14 | 0,14% | 18.768,00 |
| 17.10.2022 | 7,11 | 7,15 | 7,08 | 7,13 | 2,30% | 19.001,00 |