17,830$
Echtzeit-Aktienkurs Royce Value Trust
Bid:
Ask:
Aktienkurse zur Royce Value Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,63 | 14,67 | 14,50 | 14,51 | 0,55% | 151.573,00 |
| 02.05.2024 | 14,31 | 14,43 | 14,18 | 14,43 | 2,12% | 179.357,00 |
| 01.05.2024 | 14,10 | 14,29 | 14,00 | 14,13 | 0,14% | 292.091,00 |
| 30.04.2024 | 14,25 | 14,31 | 14,10 | 14,11 | -1,40% | 158.402,00 |
| 29.04.2024 | 14,33 | 14,39 | 14,28 | 14,31 | 0,14% | 133.872,00 |
| 26.04.2024 | 14,25 | 14,32 | 14,15 | 14,29 | 0,99% | 125.659,00 |
| 25.04.2024 | 14,10 | 14,20 | 14,01 | 14,15 | -0,42% | 198.488,00 |
| 24.04.2024 | 14,28 | 14,32 | 14,15 | 14,21 | -0,07% | 174.512,00 |
| 23.04.2024 | 14,07 | 14,29 | 14,07 | 14,22 | 1,21% | 172.458,00 |
| 22.04.2024 | 13,91 | 14,06 | 13,91 | 14,05 | 1,44% | 221.446,00 |
| 19.04.2024 | 13,92 | 14,07 | 13,78 | 13,85 | -0,65% | 185.698,00 |
| 18.04.2024 | 13,93 | 14,05 | 13,89 | 13,94 | 0,22% | 173.515,00 |
| 17.04.2024 | 14,05 | 14,13 | 13,88 | 13,91 | -0,43% | 226.722,00 |
| 16.04.2024 | 13,99 | 14,06 | 13,92 | 13,97 | -0,85% | 283.790,00 |
| 15.04.2024 | 14,37 | 14,49 | 14,06 | 14,09 | -1,33% | 169.009,00 |
| 12.04.2024 | 14,48 | 14,49 | 14,27 | 14,28 | -1,79% | 201.772,00 |
| 11.04.2024 | 14,60 | 14,63 | 14,41 | 14,54 | 0,21% | 250.212,00 |
| 10.04.2024 | 14,58 | 14,69 | 14,33 | 14,51 | -2,36% | 206.497,00 |
| 09.04.2024 | 14,97 | 15,00 | 14,77 | 14,86 | -0,13% | 275.072,00 |
| 08.04.2024 | 14,85 | 15,00 | 14,85 | 14,88 | 0,40% | 186.298,00 |
| 05.04.2024 | 14,64 | 14,86 | 14,62 | 14,82 | 1,30% | 180.738,00 |
| 04.04.2024 | 14,93 | 14,95 | 14,57 | 14,63 | -1,28% | 314.937,00 |
| 03.04.2024 | 14,69 | 14,89 | 14,69 | 14,82 | 0,61% | 139.036,00 |
| 02.04.2024 | 14,90 | 14,95 | 14,68 | 14,73 | -2,19% | 203.458,00 |
| 01.04.2024 | 15,24 | 15,24 | 14,98 | 15,06 | -0,73% | 271.901,00 |
| 28.03.2024 | 15,11 | 15,21 | 15,11 | 15,17 | 0,53% | 261.282,00 |
| 27.03.2024 | 14,92 | 15,09 | 14,85 | 15,09 | 2,17% | 471.702,00 |
| 26.03.2024 | 14,71 | 14,82 | 14,70 | 14,77 | 0,54% | 336.713,00 |
| 25.03.2024 | 14,78 | 14,88 | 14,69 | 14,69 | -0,61% | 208.705,00 |
| 22.03.2024 | 14,92 | 14,92 | 14,73 | 14,78 | -0,27% | 390.369,00 |
| 21.03.2024 | 14,63 | 14,82 | 14,63 | 14,82 | 2,00% | 347.335,00 |
| 20.03.2024 | 14,27 | 14,59 | 14,23 | 14,53 | 1,75% | 169.941,00 |
| 19.03.2024 | 14,16 | 14,29 | 14,15 | 14,28 | 0,56% | 203.525,00 |
| 18.03.2024 | 14,39 | 14,39 | 14,18 | 14,20 | -0,49% | 178.313,00 |
| 15.03.2024 | 14,26 | 14,38 | 14,22 | 14,27 | 0,00% | 146.384,00 |
| 14.03.2024 | 14,54 | 14,57 | 14,21 | 14,27 | -1,99% | 164.021,00 |
| 13.03.2024 | 14,59 | 14,63 | 14,51 | 14,56 | 0,34% | 148.568,00 |
| 12.03.2024 | 14,64 | 14,64 | 14,46 | 14,51 | -0,14% | 228.786,00 |
| 11.03.2024 | 14,55 | 14,56 | 14,44 | 14,53 | -0,14% | 189.083,00 |
| 08.03.2024 | 14,56 | 14,75 | 14,53 | 14,55 | -1,76% | 249.205,00 |
| 07.03.2024 | 14,82 | 14,93 | 14,78 | 14,81 | 0,20% | 216.286,00 |
| 06.03.2024 | 14,75 | 14,80 | 14,70 | 14,78 | 0,96% | 228.596,00 |
| 05.03.2024 | 14,74 | 14,78 | 14,60 | 14,64 | -0,75% | 204.013,00 |
| 04.03.2024 | 14,76 | 14,79 | 14,71 | 14,75 | -0,07% | 231.706,00 |
| 01.03.2024 | 14,72 | 14,79 | 14,62 | 14,76 | 0,54% | 205.605,00 |
| 29.02.2024 | 14,63 | 14,74 | 14,55 | 14,68 | 0,89% | 165.893,00 |
| 28.02.2024 | 14,61 | 14,65 | 14,51 | 14,55 | -0,68% | 140.335,00 |
| 27.02.2024 | 14,60 | 14,65 | 14,55 | 14,65 | 1,10% | 270.532,00 |
| 26.02.2024 | 14,55 | 14,57 | 14,41 | 14,49 | 0,07% | 242.815,00 |
| 23.02.2024 | 14,53 | 14,54 | 14,41 | 14,48 | 0,56% | 154.065,00 |
| 22.02.2024 | 14,40 | 14,48 | 14,36 | 14,40 | 0,49% | 273.591,00 |
| 21.02.2024 | 14,36 | 14,37 | 14,25 | 14,33 | -0,35% | 180.637,00 |
| 20.02.2024 | 14,58 | 14,58 | 14,36 | 14,38 | -1,51% | 251.804,00 |
| 16.02.2024 | 14,67 | 14,71 | 14,57 | 14,60 | -1,08% | 278.188,00 |
| 15.02.2024 | 14,61 | 14,77 | 14,61 | 14,76 | 1,72% | 220.387,00 |
| 14.02.2024 | 14,40 | 14,52 | 14,33 | 14,51 | 1,82% | 209.719,00 |
| 13.02.2024 | 14,39 | 14,39 | 14,16 | 14,25 | -2,93% | 340.202,00 |
| 12.02.2024 | 14,55 | 14,75 | 14,54 | 14,68 | 1,31% | 221.968,00 |
| 09.02.2024 | 14,44 | 14,52 | 14,36 | 14,49 | 1,05% | 198.052,00 |
| 08.02.2024 | 14,26 | 14,37 | 14,17 | 14,34 | 0,99% | 253.858,00 |
| 07.02.2024 | 14,28 | 14,28 | 14,06 | 14,20 | 0,07% | 273.627,00 |
| 06.02.2024 | 14,04 | 14,19 | 14,04 | 14,19 | 1,07% | 212.603,00 |
| 05.02.2024 | 14,15 | 14,15 | 13,88 | 14,04 | -1,68% | 389.348,00 |
| 02.02.2024 | 14,34 | 14,38 | 14,23 | 14,28 | -0,97% | 261.044,00 |
| 01.02.2024 | 14,45 | 14,48 | 14,22 | 14,42 | 0,42% | 238.623,00 |
| 31.01.2024 | 14,55 | 14,56 | 14,34 | 14,36 | -1,31% | 206.688,00 |
| 30.01.2024 | 14,50 | 14,55 | 14,45 | 14,55 | 0,14% | 212.056,00 |
| 29.01.2024 | 14,40 | 14,55 | 14,40 | 14,53 | 1,54% | 287.242,00 |
| 26.01.2024 | 14,31 | 14,46 | 14,25 | 14,31 | -0,28% | 212.484,00 |
| 25.01.2024 | 14,53 | 14,57 | 14,34 | 14,35 | -0,42% | 261.311,00 |
| 24.01.2024 | 14,55 | 14,55 | 14,38 | 14,41 | 0,14% | 219.429,00 |
| 23.01.2024 | 14,51 | 14,55 | 14,34 | 14,39 | -0,07% | 253.163,00 |
| 22.01.2024 | 14,18 | 14,45 | 14,11 | 14,40 | 2,27% | 262.870,00 |
| 19.01.2024 | 14,05 | 14,08 | 13,88 | 14,08 | 0,79% | 256.571,00 |
| 18.01.2024 | 13,91 | 14,00 | 13,82 | 13,97 | 1,45% | 244.337,00 |
| 17.01.2024 | 13,75 | 13,80 | 13,67 | 13,77 | -0,22% | 293.257,00 |
| 16.01.2024 | 13,95 | 14,00 | 13,79 | 13,80 | -1,85% | 257.190,00 |
| 12.01.2024 | 14,13 | 14,20 | 13,96 | 14,06 | 0,21% | 225.352,00 |
| 11.01.2024 | 14,09 | 14,11 | 13,83 | 14,03 | -0,99% | 357.935,00 |
| 10.01.2024 | 14,08 | 14,17 | 14,04 | 14,17 | 0,64% | 219.049,00 |
| 09.01.2024 | 14,13 | 14,13 | 14,01 | 14,08 | -0,91% | 224.086,00 |
| 08.01.2024 | 14,15 | 14,24 | 14,08 | 14,21 | 1,28% | 313.754,00 |
| 05.01.2024 | 14,05 | 14,21 | 14,00 | 14,03 | -0,43% | 233.057,00 |
| 04.01.2024 | 14,06 | 14,21 | 14,06 | 14,09 | 0,36% | 280.558,00 |
| 03.01.2024 | 14,42 | 14,43 | 14,02 | 14,04 | -3,17% | 361.470,00 |
| 02.01.2024 | 14,52 | 14,55 | 14,31 | 14,50 | -0,41% | 329.350,00 |
| 29.12.2023 | 14,66 | 14,72 | 14,55 | 14,56 | -1,09% | 316.328,00 |
| 28.12.2023 | 14,58 | 14,73 | 14,57 | 14,72 | 0,34% | 265.679,00 |
| 27.12.2023 | 14,68 | 14,73 | 14,62 | 14,67 | 0,27% | 266.148,00 |
| 26.12.2023 | 14,59 | 14,69 | 14,57 | 14,63 | 0,48% | 247.284,00 |
| 22.12.2023 | 14,50 | 14,71 | 14,45 | 14,56 | 1,61% | 405.982,00 |
| 21.12.2023 | 14,32 | 14,42 | 14,22 | 14,33 | 1,06% | 331.484,00 |
| 20.12.2023 | 14,39 | 14,52 | 14,17 | 14,18 | -1,39% | 245.068,00 |
| 19.12.2023 | 14,10 | 14,45 | 14,10 | 14,38 | 2,28% | 259.713,00 |
| 18.12.2023 | 14,07 | 14,19 | 14,03 | 14,06 | 0,07% | 275.035,00 |
| 15.12.2023 | 14,19 | 14,36 | 14,03 | 14,05 | -0,78% | 216.898,00 |
| 14.12.2023 | 13,83 | 14,33 | 13,83 | 14,16 | 3,28% | 443.389,00 |
| 13.12.2023 | 13,30 | 13,71 | 13,26 | 13,71 | 3,39% | 407.745,00 |
| 12.12.2023 | 13,38 | 13,38 | 13,24 | 13,26 | -0,60% | 328.849,00 |
| 11.12.2023 | 13,46 | 13,47 | 13,32 | 13,34 | -0,97% | 495.629,00 |