10,740$
-0,37%
Echtzeit-Aktienkurs Nuveen Diversified Dividend and Income Fund
Bid:
Ask:
Aktienkurse zur Nuveen Diversified Dividend and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2021 | 10,81 | 10,86 | 10,73 | 10,74 | -0,37% | 20.397,00 |
| 18.11.2021 | 10,75 | 10,81 | 10,72 | 10,78 | 0,09% | 22.057,00 |
| 17.11.2021 | 10,81 | 10,90 | 10,66 | 10,77 | -0,74% | 44.420,00 |
| 16.11.2021 | 10,94 | 10,94 | 10,77 | 10,85 | -0,64% | 38.317,00 |
| 15.11.2021 | 10,99 | 10,99 | 10,85 | 10,92 | 0,09% | 38.470,00 |
| 12.11.2021 | 10,82 | 10,94 | 10,82 | 10,91 | 0,74% | 26.810,00 |
| 11.11.2021 | 10,82 | 10,91 | 10,74 | 10,83 | 0,65% | 9.891,00 |
| 10.11.2021 | 10,90 | 10,92 | 10,74 | 10,76 | -1,19% | 43.414,00 |
| 09.11.2021 | 10,85 | 10,92 | 10,83 | 10,89 | 0,09% | 36.079,00 |
| 08.11.2021 | 10,90 | 10,92 | 10,84 | 10,88 | 0,00% | 49.711,00 |
| 05.11.2021 | 10,92 | 10,92 | 10,86 | 10,88 | 0,00% | 18.019,00 |
| 04.11.2021 | 10,92 | 10,92 | 10,87 | 10,88 | -0,18% | 5.274,00 |
| 03.11.2021 | 10,85 | 10,90 | 10,76 | 10,90 | 0,74% | 28.809,00 |
| 02.11.2021 | 10,95 | 10,95 | 10,82 | 10,82 | -0,82% | 26.365,00 |
| 01.11.2021 | 10,93 | 10,93 | 10,82 | 10,91 | 0,00% | 25.930,00 |
| 29.10.2021 | 10,84 | 10,94 | 10,84 | 10,91 | 0,93% | 37.850,00 |
| 28.10.2021 | 10,82 | 10,86 | 10,68 | 10,81 | 0,00% | 25.415,00 |
| 27.10.2021 | 10,85 | 10,88 | 10,76 | 10,81 | -0,64% | 26.895,00 |
| 26.10.2021 | 10,90 | 10,94 | 10,84 | 10,88 | 0,09% | 39.840,00 |
| 25.10.2021 | 11,00 | 11,00 | 10,84 | 10,87 | -0,64% | 43.601,00 |
| 22.10.2021 | 10,78 | 11,05 | 10,76 | 10,94 | 1,96% | 112.011,00 |
| 21.10.2021 | 10,64 | 10,73 | 10,56 | 10,73 | 1,04% | 24.474,00 |
| 20.10.2021 | 10,62 | 10,65 | 10,58 | 10,62 | 0,28% | 24.810,00 |
| 19.10.2021 | 10,55 | 10,68 | 10,45 | 10,59 | 0,38% | 29.329,00 |
| 18.10.2021 | 10,50 | 10,55 | 10,46 | 10,55 | 0,38% | 24.831,00 |
| 15.10.2021 | 10,47 | 10,54 | 10,41 | 10,51 | 0,86% | 31.962,00 |
| 14.10.2021 | 10,51 | 10,51 | 10,42 | 10,42 | 0,00% | 13.745,00 |
| 13.10.2021 | 10,34 | 10,45 | 10,25 | 10,42 | 0,48% | 23.245,00 |
| 12.10.2021 | 10,32 | 10,37 | 10,32 | 10,37 | 0,97% | 18.627,00 |
| 11.10.2021 | 10,34 | 10,38 | 10,23 | 10,27 | -0,39% | 28.696,00 |
| 08.10.2021 | 10,35 | 10,43 | 10,28 | 10,31 | 0,10% | 15.332,00 |
| 07.10.2021 | 10,23 | 10,40 | 10,23 | 10,30 | 0,68% | 38.821,00 |
| 06.10.2021 | 10,25 | 10,40 | 10,11 | 10,23 | -0,68% | 46.376,00 |
| 05.10.2021 | 10,37 | 10,39 | 10,21 | 10,30 | -0,58% | 31.186,00 |
| 04.10.2021 | 10,36 | 10,45 | 10,32 | 10,36 | -0,67% | 30.247,00 |
| 01.10.2021 | 10,45 | 10,45 | 10,30 | 10,43 | 0,58% | 43.649,00 |
| 30.09.2021 | 10,30 | 10,39 | 10,30 | 10,37 | 0,33% | 39.683,00 |
| 29.09.2021 | 10,29 | 10,39 | 10,20 | 10,34 | 1,33% | 45.261,00 |
| 28.09.2021 | 10,27 | 10,28 | 10,06 | 10,20 | -1,59% | 43.234,00 |
| 27.09.2021 | 10,55 | 10,55 | 10,35 | 10,37 | -1,75% | 33.066,00 |
| 24.09.2021 | 10,57 | 10,65 | 10,53 | 10,55 | 0,00% | 40.988,00 |
| 23.09.2021 | 10,42 | 10,55 | 10,42 | 10,55 | 1,25% | 30.039,00 |
| 22.09.2021 | 10,40 | 10,48 | 10,28 | 10,42 | 0,10% | 27.732,00 |
| 21.09.2021 | 10,30 | 10,43 | 10,29 | 10,41 | 1,66% | 19.941,00 |
| 20.09.2021 | 10,46 | 10,52 | 10,20 | 10,24 | -2,85% | 43.880,00 |
| 17.09.2021 | 10,52 | 10,60 | 10,50 | 10,54 | 0,09% | 4.922,00 |
| 16.09.2021 | 10,52 | 10,63 | 10,51 | 10,53 | 0,10% | 37.879,00 |
| 15.09.2021 | 10,51 | 10,67 | 10,50 | 10,52 | -0,09% | 17.169,00 |
| 14.09.2021 | 10,67 | 10,67 | 10,43 | 10,53 | -2,95% | 36.416,00 |
| 13.09.2021 | 10,90 | 10,94 | 10,79 | 10,85 | -0,18% | 24.891,00 |
| 10.09.2021 | 10,87 | 10,95 | 10,79 | 10,87 | 0,18% | 54.451,00 |
| 09.09.2021 | 10,96 | 10,97 | 10,83 | 10,85 | -0,73% | 50.085,00 |
| 08.09.2021 | 10,92 | 10,97 | 10,83 | 10,93 | 0,28% | 34.417,00 |
| 07.09.2021 | 10,86 | 10,93 | 10,83 | 10,90 | 0,33% | 15.852,00 |
| 03.09.2021 | 10,90 | 10,91 | 10,80 | 10,86 | -0,33% | 36.126,00 |
| 02.09.2021 | 10,92 | 10,97 | 10,83 | 10,90 | 0,18% | 40.782,00 |
| 01.09.2021 | 10,83 | 10,92 | 10,79 | 10,88 | 1,21% | 32.397,00 |
| 31.08.2021 | 10,72 | 10,80 | 10,70 | 10,75 | 0,56% | 56.677,00 |
| 30.08.2021 | 10,79 | 10,79 | 10,66 | 10,69 | -0,47% | 38.613,00 |
| 27.08.2021 | 10,51 | 10,74 | 10,45 | 10,74 | 2,58% | 55.854,00 |
| 26.08.2021 | 10,48 | 10,52 | 10,44 | 10,47 | -0,19% | 24.721,00 |
| 25.08.2021 | 10,53 | 10,55 | 10,48 | 10,49 | -0,10% | 27.926,00 |
| 24.08.2021 | 10,49 | 10,53 | 10,48 | 10,50 | 0,48% | 19.032,00 |
| 23.08.2021 | 10,47 | 10,51 | 10,40 | 10,45 | -0,19% | 52.729,00 |
| 20.08.2021 | 10,47 | 10,55 | 10,46 | 10,47 | 0,19% | 15.856,00 |
| 19.08.2021 | 10,45 | 10,52 | 10,45 | 10,45 | -0,48% | 13.684,00 |
| 18.08.2021 | 10,48 | 10,55 | 10,41 | 10,50 | 0,19% | 41.524,00 |
| 17.08.2021 | 10,53 | 10,53 | 10,43 | 10,48 | -0,38% | 25.947,00 |
| 16.08.2021 | 10,50 | 10,61 | 10,50 | 10,52 | -0,94% | 60.071,00 |
| 13.08.2021 | 10,70 | 10,76 | 10,51 | 10,62 | -0,56% | 91.637,00 |
| 12.08.2021 | 10,69 | 10,71 | 10,65 | 10,68 | 0,38% | 22.676,00 |
| 11.08.2021 | 10,62 | 10,67 | 10,57 | 10,64 | 0,47% | 26.167,00 |
| 10.08.2021 | 10,57 | 10,61 | 10,57 | 10,59 | 0,09% | 15.414,00 |
| 09.08.2021 | 10,53 | 10,62 | 10,53 | 10,58 | 0,86% | 40.930,00 |
| 06.08.2021 | 10,56 | 10,60 | 10,45 | 10,49 | -0,38% | 32.412,00 |
| 05.08.2021 | 10,52 | 10,55 | 10,41 | 10,53 | 0,77% | 32.311,00 |
| 04.08.2021 | 10,54 | 10,58 | 10,44 | 10,45 | -0,48% | 64.745,00 |
| 03.08.2021 | 10,52 | 10,55 | 10,39 | 10,50 | -0,05% | 35.936,00 |
| 02.08.2021 | 10,53 | 10,60 | 10,39 | 10,51 | 0,33% | 26.331,00 |
| 30.07.2021 | 10,47 | 10,55 | 10,35 | 10,47 | -0,95% | 35.253,00 |
| 29.07.2021 | 10,58 | 10,59 | 10,48 | 10,57 | -0,28% | 16.779,00 |
| 28.07.2021 | 10,47 | 10,60 | 10,45 | 10,60 | 1,53% | 23.879,00 |
| 27.07.2021 | 10,52 | 10,56 | 10,44 | 10,44 | -0,38% | 13.466,00 |
| 26.07.2021 | 10,56 | 10,56 | 10,44 | 10,48 | -0,76% | 24.189,00 |
| 23.07.2021 | 10,54 | 10,60 | 10,54 | 10,56 | 0,48% | 11.657,00 |
| 22.07.2021 | 10,47 | 10,60 | 10,47 | 10,51 | 0,86% | 34.578,00 |
| 21.07.2021 | 10,44 | 10,48 | 10,41 | 10,42 | -0,19% | 99.494,00 |
| 20.07.2021 | 10,35 | 10,58 | 10,35 | 10,44 | 0,48% | 56.514,00 |
| 19.07.2021 | 10,45 | 10,49 | 10,28 | 10,39 | -0,57% | 36.894,00 |
| 16.07.2021 | 10,55 | 10,63 | 10,45 | 10,45 | -0,29% | 24.655,00 |
| 15.07.2021 | 10,63 | 10,67 | 10,48 | 10,48 | -1,69% | 21.922,00 |
| 14.07.2021 | 10,67 | 10,67 | 10,57 | 10,66 | 0,09% | 17.455,00 |
| 13.07.2021 | 10,62 | 10,67 | 10,62 | 10,65 | 0,47% | 19.453,00 |
| 12.07.2021 | 10,62 | 10,72 | 10,60 | 10,60 | 0,28% | 21.322,00 |
| 09.07.2021 | 10,50 | 10,63 | 10,50 | 10,57 | 0,67% | 31.068,00 |
| 08.07.2021 | 10,56 | 10,60 | 10,44 | 10,50 | -0,94% | 29.360,00 |
| 07.07.2021 | 10,52 | 10,63 | 10,48 | 10,60 | 0,57% | 30.217,00 |
| 06.07.2021 | 10,57 | 10,60 | 10,37 | 10,54 | -0,28% | 47.449,00 |
| 02.07.2021 | 10,44 | 10,57 | 10,42 | 10,57 | 1,44% | 54.052,00 |
| 01.07.2021 | 10,40 | 10,51 | 10,31 | 10,42 | 0,19% | 103.307,00 |