Echtzeit-Aktienkurs Lazard Global Total Return and Income Fund
Bid:
Ask:
Aktienkurse zur Lazard Global Total Return and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,90 | 16,06 | 15,89 | 16,05 | 1,84% | 60.188,00 |
| 02.05.2024 | 15,69 | 15,76 | 15,65 | 15,76 | 1,22% | 71.658,00 |
| 01.05.2024 | 15,51 | 15,69 | 15,51 | 15,57 | 0,19% | 60.481,00 |
| 30.04.2024 | 15,55 | 15,69 | 15,54 | 15,54 | -0,45% | 96.634,00 |
| 29.04.2024 | 15,63 | 15,67 | 15,59 | 15,61 | 0,32% | 31.000,00 |
| 26.04.2024 | 15,40 | 15,59 | 15,40 | 15,56 | 1,57% | 29.486,00 |
| 25.04.2024 | 15,19 | 15,40 | 15,18 | 15,32 | -0,33% | 20.895,00 |
| 24.04.2024 | 15,40 | 15,41 | 15,30 | 15,37 | 0,13% | 33.368,00 |
| 23.04.2024 | 15,20 | 15,38 | 15,19 | 15,35 | 1,59% | 33.082,00 |
| 22.04.2024 | 15,01 | 15,18 | 14,98 | 15,11 | 1,41% | 64.702,00 |
| 19.04.2024 | 14,95 | 15,02 | 14,84 | 14,90 | -0,33% | 30.494,00 |
| 18.04.2024 | 15,00 | 15,11 | 14,94 | 14,95 | -0,20% | 33.075,00 |
| 17.04.2024 | 15,06 | 15,11 | 14,96 | 14,98 | 0,20% | 33.303,00 |
| 16.04.2024 | 15,01 | 15,06 | 14,95 | 14,95 | -0,53% | 37.818,00 |
| 15.04.2024 | 15,33 | 15,39 | 15,00 | 15,03 | -1,25% | 29.091,00 |
| 12.04.2024 | 15,52 | 15,52 | 15,21 | 15,22 | -2,56% | 41.986,00 |
| 11.04.2024 | 15,63 | 15,67 | 15,53 | 15,62 | 0,19% | 52.035,00 |
| 10.04.2024 | 15,77 | 15,77 | 15,53 | 15,59 | -2,07% | 48.858,00 |
| 09.04.2024 | 16,00 | 16,02 | 15,91 | 15,92 | -0,13% | 47.120,00 |
| 08.04.2024 | 15,95 | 15,98 | 15,91 | 15,94 | 0,50% | 17.819,00 |
| 05.04.2024 | 15,81 | 15,96 | 15,77 | 15,86 | 0,44% | 33.462,00 |
| 04.04.2024 | 16,09 | 16,32 | 15,77 | 15,79 | -1,07% | 22.722,00 |
| 03.04.2024 | 15,98 | 16,11 | 15,92 | 15,96 | 0,19% | 81.680,00 |
| 02.04.2024 | 16,01 | 16,01 | 15,91 | 15,93 | -1,61% | 34.067,00 |
| 01.04.2024 | 16,34 | 16,34 | 16,17 | 16,19 | -0,86% | 25.317,00 |
| 28.03.2024 | 16,30 | 16,41 | 16,25 | 16,33 | 0,31% | 43.176,00 |
| 27.03.2024 | 16,36 | 16,42 | 16,25 | 16,28 | -0,06% | 36.769,00 |
| 26.03.2024 | 16,12 | 16,68 | 16,12 | 16,29 | 1,18% | 69.877,00 |
| 25.03.2024 | 16,26 | 16,26 | 16,10 | 16,10 | -1,41% | 26.243,00 |
| 22.03.2024 | 16,68 | 16,68 | 16,27 | 16,33 | -1,63% | 42.529,00 |
| 21.03.2024 | 16,44 | 16,60 | 16,41 | 16,60 | 1,53% | 37.816,00 |
| 20.03.2024 | 16,37 | 16,42 | 16,22 | 16,35 | -0,18% | 36.198,00 |
| 19.03.2024 | 16,28 | 16,38 | 16,21 | 16,38 | 0,61% | 85.047,00 |
| 18.03.2024 | 16,16 | 16,34 | 16,12 | 16,28 | 1,24% | 35.848,00 |
| 15.03.2024 | 16,37 | 16,38 | 16,06 | 16,08 | -1,53% | 36.517,00 |
| 14.03.2024 | 16,31 | 16,46 | 16,30 | 16,33 | 0,12% | 57.699,00 |
| 13.03.2024 | 16,18 | 16,32 | 16,17 | 16,31 | 1,05% | 72.892,00 |
| 12.03.2024 | 16,00 | 16,15 | 16,00 | 16,14 | 1,06% | 23.338,00 |
| 11.03.2024 | 15,91 | 15,99 | 15,91 | 15,97 | -0,81% | 15.615,00 |
| 08.03.2024 | 16,20 | 16,25 | 16,01 | 16,10 | -0,06% | 27.504,00 |
| 07.03.2024 | 16,28 | 16,28 | 16,07 | 16,11 | 1,00% | 35.105,00 |
| 06.03.2024 | 15,96 | 16,00 | 15,92 | 15,95 | 0,89% | 13.605,00 |
| 05.03.2024 | 15,96 | 16,05 | 15,79 | 15,81 | -1,34% | 19.021,00 |
| 04.03.2024 | 15,97 | 16,03 | 15,92 | 16,03 | 0,09% | 63.988,00 |
| 01.03.2024 | 15,84 | 16,03 | 15,83 | 16,01 | 1,27% | 30.047,00 |
| 29.02.2024 | 15,79 | 15,87 | 15,74 | 15,81 | 0,25% | 30.526,00 |
| 28.02.2024 | 15,64 | 15,78 | 15,63 | 15,77 | 0,32% | 55.061,00 |
| 27.02.2024 | 15,60 | 15,76 | 15,60 | 15,72 | 0,13% | 40.357,00 |
| 26.02.2024 | 15,81 | 15,81 | 15,69 | 15,70 | -0,57% | 23.102,00 |
| 23.02.2024 | 15,72 | 15,86 | 15,72 | 15,79 | -0,25% | 43.774,00 |
| 22.02.2024 | 15,79 | 15,87 | 15,72 | 15,83 | 1,80% | 23.088,00 |
| 21.02.2024 | 15,50 | 15,58 | 15,47 | 15,55 | 0,52% | 29.699,00 |
| 20.02.2024 | 15,63 | 15,64 | 15,45 | 15,47 | -1,34% | 49.145,00 |
| 16.02.2024 | 15,67 | 15,76 | 15,66 | 15,68 | -0,32% | 16.253,00 |
| 15.02.2024 | 15,66 | 15,76 | 15,66 | 15,73 | 0,70% | 24.697,00 |
| 14.02.2024 | 15,49 | 15,67 | 15,49 | 15,62 | 1,30% | 17.947,00 |
| 13.02.2024 | 15,67 | 15,67 | 15,32 | 15,42 | -1,97% | 35.054,00 |
| 12.02.2024 | 15,76 | 15,85 | 15,53 | 15,73 | -0,63% | 60.636,00 |
| 09.02.2024 | 15,69 | 15,83 | 15,67 | 15,83 | 1,02% | 35.518,00 |
| 08.02.2024 | 15,76 | 15,76 | 15,63 | 15,67 | -0,32% | 26.091,00 |
| 07.02.2024 | 15,65 | 15,73 | 15,53 | 15,72 | 0,96% | 60.587,00 |
| 06.02.2024 | 15,38 | 15,57 | 15,33 | 15,57 | 1,50% | 61.252,00 |
| 05.02.2024 | 15,28 | 15,39 | 15,19 | 15,34 | 0,07% | 40.438,00 |
| 02.02.2024 | 15,39 | 15,44 | 15,05 | 15,33 | -0,26% | 52.357,00 |
| 01.02.2024 | 15,33 | 15,48 | 15,30 | 15,37 | 0,13% | 32.906,00 |
| 31.01.2024 | 15,55 | 15,55 | 15,33 | 15,35 | -0,97% | 28.265,00 |
| 30.01.2024 | 15,41 | 15,53 | 15,41 | 15,50 | 0,32% | 28.491,00 |
| 29.01.2024 | 15,41 | 15,45 | 15,35 | 15,45 | 0,52% | 48.135,00 |
| 26.01.2024 | 15,50 | 15,50 | 15,32 | 15,37 | -0,39% | 34.345,00 |
| 25.01.2024 | 15,38 | 15,46 | 15,36 | 15,43 | 0,65% | 133.962,00 |
| 24.01.2024 | 15,42 | 15,42 | 15,26 | 15,33 | 0,72% | 42.846,00 |
| 23.01.2024 | 15,14 | 15,25 | 15,07 | 15,22 | 0,79% | 31.765,00 |
| 22.01.2024 | 15,19 | 15,28 | 15,10 | 15,10 | -0,26% | 30.298,00 |
| 19.01.2024 | 15,13 | 15,20 | 15,10 | 15,14 | 0,53% | 40.428,00 |
| 18.01.2024 | 15,15 | 15,15 | 15,00 | 15,06 | 0,07% | 28.312,00 |
| 17.01.2024 | 14,90 | 15,08 | 14,90 | 15,05 | -0,20% | 70.193,00 |
| 16.01.2024 | 15,16 | 15,16 | 15,00 | 15,08 | -0,40% | 82.930,00 |
| 12.01.2024 | 15,24 | 15,24 | 15,10 | 15,14 | -0,33% | 42.125,00 |
| 11.01.2024 | 15,49 | 15,49 | 15,06 | 15,19 | 0,07% | 21.789,00 |
| 10.01.2024 | 15,08 | 15,20 | 15,01 | 15,18 | 0,26% | 50.161,00 |
| 09.01.2024 | 15,02 | 15,14 | 15,02 | 15,14 | 0,53% | 55.399,00 |
| 08.01.2024 | 14,93 | 15,11 | 14,93 | 15,06 | 1,07% | 57.902,00 |
| 05.01.2024 | 14,92 | 15,22 | 14,87 | 14,90 | -0,07% | 29.019,00 |
| 04.01.2024 | 14,94 | 15,07 | 14,91 | 14,91 | -0,33% | 40.979,00 |
| 03.01.2024 | 15,14 | 15,23 | 14,96 | 14,96 | -1,32% | 108.421,00 |
| 02.01.2024 | 15,22 | 15,30 | 15,12 | 15,16 | -1,04% | 13.637,00 |
| 29.12.2023 | 15,40 | 15,42 | 15,27 | 15,32 | -0,58% | 25.566,00 |
| 28.12.2023 | 15,42 | 15,43 | 15,39 | 15,41 | 0,46% | 25.725,00 |
| 27.12.2023 | 15,26 | 15,37 | 15,26 | 15,34 | 0,26% | 18.906,00 |
| 26.12.2023 | 15,20 | 15,33 | 15,20 | 15,30 | 0,59% | 30.582,00 |
| 22.12.2023 | 15,24 | 15,35 | 15,20 | 15,21 | 0,20% | 41.852,00 |
| 21.12.2023 | 15,19 | 15,27 | 15,13 | 15,18 | 0,86% | 23.941,00 |
| 20.12.2023 | 15,30 | 15,34 | 15,04 | 15,05 | -1,38% | 27.755,00 |
| 19.12.2023 | 15,22 | 15,35 | 15,22 | 15,26 | 0,39% | 30.583,00 |
| 18.12.2023 | 15,20 | 15,22 | 15,11 | 15,20 | 0,93% | 46.039,00 |
| 15.12.2023 | 15,08 | 15,13 | 15,05 | 15,06 | -0,20% | 18.880,00 |
| 14.12.2023 | 14,99 | 15,12 | 14,99 | 15,09 | 1,14% | 38.587,00 |
| 13.12.2023 | 14,70 | 14,93 | 14,70 | 14,92 | 1,50% | 38.489,00 |
| 12.12.2023 | 14,63 | 14,74 | 14,63 | 14,70 | 0,27% | 47.475,00 |
| 11.12.2023 | 14,64 | 14,67 | 14,61 | 14,66 | -0,34% | 30.742,00 |