Echtzeit-Aktienkurs Duff & Phelps Utility & Corporate Bond Trust
Bid:
Ask:
Aktienkurse zur Duff & Phelps Utility & Corporate Bond Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 10,68 | 10,74 | 10,61 | 10,62 | -0,38% | 395.668,00 |
| 04.03.2021 | 10,62 | 10,80 | 10,61 | 10,66 | 1,63% | 56.563,00 |
| 03.03.2021 | 10,50 | 10,50 | 10,46 | 10,49 | -0,08% | 15.018,00 |
| 02.03.2021 | 10,50 | 10,50 | 10,47 | 10,50 | 0,27% | 20.210,00 |
| 01.03.2021 | 10,63 | 10,64 | 10,47 | 10,47 | 0,19% | 15.661,00 |
| 26.02.2021 | 10,39 | 10,46 | 10,38 | 10,45 | 0,19% | 9.017,00 |
| 25.02.2021 | 10,41 | 10,49 | 10,30 | 10,43 | -0,48% | 27.594,00 |
| 24.02.2021 | 10,49 | 10,55 | 10,48 | 10,48 | -1,13% | 51.212,00 |
| 23.02.2021 | 10,51 | 10,82 | 10,51 | 10,60 | 0,86% | 24.889,00 |
| 22.02.2021 | 10,34 | 10,55 | 10,26 | 10,51 | 1,84% | 13.989,00 |
| 19.02.2021 | 10,32 | 10,33 | 10,28 | 10,32 | 0,19% | 10.898,00 |
| 18.02.2021 | 10,32 | 10,35 | 10,29 | 10,30 | -0,29% | 12.187,00 |
| 17.02.2021 | 10,34 | 10,40 | 10,32 | 10,33 | -0,29% | 9.709,00 |
| 16.02.2021 | 10,38 | 10,39 | 10,34 | 10,36 | -0,04% | 50.033,00 |
| 12.02.2021 | 10,37 | 10,39 | 10,31 | 10,36 | -0,35% | 91.381,00 |
| 11.02.2021 | 10,39 | 10,40 | 10,35 | 10,40 | -0,05% | 114.514,00 |
| 10.02.2021 | 10,38 | 10,44 | 10,32 | 10,41 | 0,48% | 193.118,00 |
| 09.02.2021 | 10,24 | 10,36 | 10,22 | 10,36 | 0,82% | 2.627,00 |
| 08.02.2021 | 10,28 | 10,28 | 10,20 | 10,27 | 1,09% | 6.834,00 |
| 05.02.2021 | 10,30 | 10,30 | 10,16 | 10,16 | -1,36% | 31.154,00 |
| 04.02.2021 | 10,36 | 10,36 | 10,25 | 10,30 | -0,96% | 4.260,00 |
| 03.02.2021 | 10,25 | 10,40 | 10,25 | 10,40 | 1,46% | 3.696,00 |
| 02.02.2021 | 10,22 | 10,27 | 10,22 | 10,25 | 0,00% | 2.122,00 |
| 01.02.2021 | 10,28 | 10,32 | 10,14 | 10,25 | -0,49% | 10.680,00 |
| 29.01.2021 | 10,29 | 10,38 | 10,11 | 10,30 | 0,88% | 16.654,00 |
| 28.01.2021 | 10,24 | 10,29 | 10,13 | 10,21 | -0,39% | 9.570,00 |
| 27.01.2021 | 10,06 | 10,30 | 10,06 | 10,25 | 2,19% | 31.156,00 |
| 26.01.2021 | 9,89 | 10,03 | 9,89 | 10,03 | 1,11% | 5.702,00 |
| 25.01.2021 | 9,81 | 9,92 | 9,81 | 9,92 | 0,71% | 5.691,00 |
| 22.01.2021 | 9,93 | 9,93 | 9,85 | 9,85 | -0,40% | 3.347,00 |
| 21.01.2021 | 9,98 | 10,00 | 9,88 | 9,89 | 0,10% | 8.819,00 |
| 20.01.2021 | 9,84 | 9,91 | 9,83 | 9,88 | 0,30% | 7.659,00 |
| 19.01.2021 | 9,77 | 9,88 | 9,77 | 9,85 | 0,78% | 4.666,00 |
| 15.01.2021 | 9,75 | 9,83 | 9,75 | 9,77 | 0,04% | 7.057,00 |
| 14.01.2021 | 9,79 | 9,80 | 9,75 | 9,77 | -0,10% | 7.304,00 |
| 13.01.2021 | 9,71 | 9,79 | 9,71 | 9,78 | 0,20% | 6.610,00 |
| 12.01.2021 | 9,77 | 9,77 | 9,74 | 9,76 | -0,31% | 1.848,00 |
| 11.01.2021 | 9,78 | 9,83 | 9,78 | 9,79 | -0,41% | 6.180,00 |
| 08.01.2021 | 9,81 | 9,85 | 9,80 | 9,83 | -0,10% | 2.972,00 |
| 07.01.2021 | 9,86 | 9,86 | 9,82 | 9,84 | -0,40% | 3.239,00 |
| 06.01.2021 | 9,89 | 9,90 | 9,84 | 9,88 | -0,10% | 3.337,00 |
| 05.01.2021 | 9,91 | 9,92 | 9,86 | 9,89 | -0,40% | 6.725,00 |
| 04.01.2021 | 10,04 | 10,04 | 9,85 | 9,93 | -0,90% | 5.401,00 |
| 31.12.2020 | 10,04 | 10,04 | 10,01 | 10,02 | 0,20% | 2.937,00 |
| 30.12.2020 | 10,03 | 10,03 | 9,99 | 10,00 | -0,30% | 951,00 |
| 29.12.2020 | 10,05 | 10,05 | 10,03 | 10,03 | -0,40% | 8.360,00 |
| 28.12.2020 | 10,10 | 10,10 | 10,03 | 10,07 | -0,49% | 3.049,00 |
| 24.12.2020 | 10,12 | 10,12 | 10,06 | 10,12 | 0,40% | 9.017,00 |
| 23.12.2020 | 10,09 | 10,10 | 10,05 | 10,08 | 0,10% | 6.842,00 |
| 22.12.2020 | 10,02 | 10,07 | 10,02 | 10,07 | 0,50% | 2.480,00 |
| 21.12.2020 | 9,95 | 10,03 | 9,95 | 10,02 | 0,30% | 3.718,00 |
| 18.12.2020 | 9,98 | 9,99 | 9,95 | 9,99 | 0,40% | 3.045,00 |
| 17.12.2020 | 9,90 | 9,98 | 9,90 | 9,95 | 0,40% | 4.866,00 |
| 16.12.2020 | 9,85 | 9,91 | 9,80 | 9,91 | 0,61% | 2.656,00 |
| 15.12.2020 | 9,84 | 9,85 | 9,84 | 9,85 | 0,10% | 571,00 |
| 14.12.2020 | 9,87 | 9,87 | 9,82 | 9,84 | -0,40% | 15.743,00 |
| 11.12.2020 | 9,91 | 9,91 | 9,88 | 9,88 | -0,50% | 14.643,00 |
| 10.12.2020 | 9,92 | 9,94 | 9,92 | 9,93 | 0,00% | 2.083,00 |
| 09.12.2020 | 9,92 | 9,95 | 9,92 | 9,93 | 0,00% | 5.143,00 |
| 08.12.2020 | 9,79 | 9,96 | 9,43 | 9,93 | 0,20% | 23.898,00 |
| 07.12.2020 | 9,88 | 9,92 | 9,86 | 9,91 | 0,71% | 11.440,00 |
| 04.12.2020 | 9,90 | 9,90 | 9,84 | 9,84 | -0,61% | 10.173,00 |
| 03.12.2020 | 9,93 | 9,93 | 9,89 | 9,90 | -0,20% | 3.754,00 |
| 02.12.2020 | 9,87 | 9,98 | 9,87 | 9,92 | 0,20% | 3.608,00 |
| 01.12.2020 | 9,88 | 9,91 | 9,88 | 9,90 | 0,25% | 6.710,00 |
| 30.11.2020 | 9,82 | 9,90 | 9,81 | 9,88 | 0,36% | 9.545,00 |
| 27.11.2020 | 9,75 | 9,84 | 9,75 | 9,84 | 1,44% | 4.781,00 |
| 25.11.2020 | 9,68 | 9,70 | 9,66 | 9,70 | 0,73% | 8.060,00 |
| 24.11.2020 | 9,29 | 9,71 | 9,29 | 9,63 | 4,22% | 35.951,00 |
| 23.11.2020 | 9,20 | 9,24 | 9,20 | 9,24 | 0,43% | 527,00 |
| 20.11.2020 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | 3.323,00 |
| 19.11.2020 | 9,19 | 9,21 | 9,19 | 9,20 | -0,11% | 1.590,00 |
| 18.11.2020 | 9,20 | 9,22 | 9,20 | 9,21 | -0,02% | 2.691,00 |
| 17.11.2020 | 9,20 | 9,21 | 9,19 | 9,21 | 0,46% | 26.802,00 |
| 16.11.2020 | 9,17 | 9,18 | 9,17 | 9,17 | 0,00% | 6.906,00 |
| 13.11.2020 | 9,19 | 9,19 | 9,17 | 9,17 | -0,54% | 1.258,00 |
| 12.11.2020 | 9,22 | 9,24 | 9,20 | 9,22 | -0,22% | 7.325,00 |
| 11.11.2020 | 9,20 | 9,26 | 9,20 | 9,24 | 0,22% | 22.165,00 |
| 10.11.2020 | 9,23 | 9,23 | 9,21 | 9,22 | 0,44% | 26.332,00 |
| 09.11.2020 | 9,22 | 9,22 | 9,18 | 9,18 | -0,11% | 18.220,00 |
| 06.11.2020 | 9,19 | 9,22 | 9,18 | 9,19 | -0,11% | 15.647,00 |
| 05.11.2020 | 9,12 | 9,21 | 9,12 | 9,20 | 0,55% | 27.135,00 |
| 04.11.2020 | 9,11 | 9,22 | 9,09 | 9,15 | 0,88% | 25.425,00 |
| 03.11.2020 | 9,19 | 9,19 | 9,02 | 9,07 | -0,98% | 23.080,00 |
| 02.11.2020 | 9,10 | 9,22 | 9,10 | 9,16 | 0,66% | 17.763,00 |
| 30.10.2020 | 9,14 | 9,22 | 9,07 | 9,10 | 0,00% | 18.725,00 |
| 29.10.2020 | 9,06 | 9,12 | 9,06 | 9,10 | 0,33% | 15.190,00 |
| 28.10.2020 | 9,13 | 9,13 | 9,06 | 9,07 | -0,44% | 79.924,00 |
| 27.10.2020 | 9,07 | 9,13 | 9,07 | 9,11 | 0,55% | 3.120,00 |
| 26.10.2020 | 9,11 | 9,11 | 9,06 | 9,06 | -0,55% | 13.449,00 |
| 23.10.2020 | 9,09 | 9,17 | 9,07 | 9,11 | 0,44% | 14.071,00 |
| 22.10.2020 | 9,07 | 9,16 | 8,99 | 9,07 | -0,22% | 20.802,00 |
| 21.10.2020 | 9,10 | 9,22 | 9,09 | 9,09 | 0,11% | 1.458,00 |
| 20.10.2020 | 9,12 | 9,14 | 9,08 | 9,08 | -0,22% | 15.164,00 |
| 19.10.2020 | 9,19 | 9,19 | 9,10 | 9,10 | -0,55% | 70.686,00 |
| 16.10.2020 | 9,16 | 9,16 | 9,13 | 9,15 | -0,22% | 3.857,00 |
| 15.10.2020 | 9,07 | 9,18 | 9,07 | 9,17 | 0,00% | 22.203,00 |
| 14.10.2020 | 9,17 | 9,22 | 9,14 | 9,17 | -0,43% | 22.943,00 |
| 13.10.2020 | 9,21 | 9,22 | 9,21 | 9,21 | 0,00% | 9.672,00 |
| 12.10.2020 | 9,18 | 9,22 | 9,18 | 9,21 | 0,22% | 14.248,00 |