31,633€
-0,04%
Echtzeit-Aktienkurs REAVES UTILITY INCOME FUND
Bid:
Ask:
Aktienkurse zur REAVES UTILITY INCOME FUND Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 31,65 | 31,66 | 31,62 | 31,66 | 0,04% | 1,00 |
| 17.09.2026 | 31,58 | 31,81 | 31,44 | 31,65 | -0,28% | 160,00 |
| 16.09.2026 | 31,24 | 31,75 | 31,16 | 31,74 | 1,29% | 252,00 |
| 15.09.2026 | 31,67 | 32,06 | 31,20 | 31,33 | -2,00% | 2.584,00 |
| 14.09.2026 | 32,83 | 32,98 | 31,68 | 31,97 | -3,38% | 470,00 |
| 11.09.2026 | 32,81 | 33,12 | 32,40 | 33,09 | 0,11% | - |
| 10.09.2026 | 33,27 | 33,35 | 32,57 | 33,06 | -0,85% | 90,00 |
| 09.09.2026 | 33,41 | 33,56 | 33,07 | 33,34 | -0,13% | 148,00 |
| 08.09.2026 | 32,94 | 33,52 | 32,74 | 33,39 | 1,99% | 200,00 |
| 07.09.2026 | 32,84 | 32,85 | 32,73 | 32,74 | -0,24% | 126,00 |
| 04.09.2026 | 32,74 | 33,16 | 32,50 | 32,82 | 0,63% | - |
| 03.09.2026 | 32,60 | 32,79 | 32,36 | 32,61 | 0,59% | 323,00 |
| 02.09.2026 | 32,41 | 33,10 | 32,20 | 32,42 | -0,23% | 360,00 |
| 01.09.2026 | 32,55 | 32,78 | 32,21 | 32,50 | -0,49% | - |
| 31.08.2026 | 32,51 | 32,79 | 32,27 | 32,66 | -0,17% | 14,00 |
| 28.08.2026 | 32,83 | 33,05 | 32,43 | 32,71 | -0,79% | - |
| 27.08.2026 | 33,12 | 33,25 | 32,76 | 32,97 | 0,03% | 40,00 |
| 26.08.2026 | 32,80 | 33,35 | 32,73 | 32,96 | 0,70% | - |
| 25.08.2026 | 32,87 | 32,99 | 32,68 | 32,73 | -0,09% | 298,00 |
| 24.08.2026 | 32,91 | 33,15 | 32,51 | 32,76 | -1,93% | 3.256,00 |
| 21.08.2026 | 33,08 | 33,49 | 32,88 | 33,41 | -1,01% | 252,00 |
| 20.08.2026 | 33,46 | 33,75 | 33,02 | 33,75 | -0,09% | - |
| 19.08.2026 | 33,97 | 34,64 | 33,43 | 33,78 | -9,05% | 264,00 |
| 05.05.2026 | 36,90 | 37,25 | 36,77 | 37,14 | 0,79% | - |
| 04.05.2026 | 36,79 | 37,12 | 36,58 | 36,85 | 0,68% | 113,00 |
| 30.04.2026 | 36,02 | 36,74 | 35,76 | 36,60 | 1,88% | 560,00 |
| 29.04.2026 | 36,32 | 36,33 | 35,84 | 35,92 | -0,69% | 754,00 |
| 28.04.2026 | 36,14 | 36,31 | 35,80 | 36,17 | 0,22% | - |
| 27.04.2026 | 36,09 | 36,13 | 35,80 | 36,09 | 0,47% | 1.014,00 |
| 24.04.2026 | 36,04 | 36,16 | 35,88 | 35,92 | -0,29% | 102,00 |
| 23.04.2026 | 35,16 | 36,10 | 35,12 | 36,03 | 1,94% | - |
| 22.04.2026 | 34,95 | 35,41 | 34,87 | 35,34 | 1,28% | 48,00 |
| 21.04.2026 | 35,76 | 35,98 | 34,83 | 34,90 | -2,04% | 1.588,00 |
| 20.04.2026 | 35,80 | 35,97 | 35,52 | 35,62 | -0,84% | 28,00 |
| 17.04.2026 | 35,78 | 35,92 | 35,29 | 35,92 | 0,17% | - |
| 16.04.2026 | 35,48 | 35,87 | 35,47 | 35,86 | 1,19% | 64,00 |
| 15.04.2026 | 35,47 | 36,11 | 35,29 | 35,44 | 0,03% | - |
| 14.04.2026 | 35,07 | 35,46 | 34,64 | 35,43 | 0,78% | 365,00 |
| 13.04.2026 | 35,30 | 35,40 | 35,11 | 35,16 | -0,66% | - |
| 10.04.2026 | 35,16 | 35,42 | 35,02 | 35,39 | 0,60% | 375,00 |
| 09.04.2026 | 34,85 | 35,46 | 34,51 | 35,18 | 0,99% | 377,00 |
| 08.04.2026 | 35,27 | 35,30 | 34,67 | 34,84 | 0,62% | 87,00 |
| 07.04.2026 | 34,90 | 35,12 | 34,52 | 34,62 | 0,10% | 512,00 |
| 02.04.2026 | 34,07 | 34,64 | 33,96 | 34,59 | 0,90% | - |
| 01.04.2026 | 34,06 | 34,46 | 33,70 | 34,28 | 1,15% | - |
| 31.03.2026 | 34,41 | 34,55 | 33,67 | 33,89 | -0,75% | - |
| 30.03.2026 | 34,34 | 34,77 | 33,96 | 34,14 | -0,23% | 60,00 |
| 27.03.2026 | 34,04 | 34,43 | 33,84 | 34,22 | 0,47% | 28,00 |
| 26.03.2026 | 34,18 | 34,39 | 33,97 | 34,06 | -0,82% | 308,00 |
| 25.03.2026 | 34,01 | 34,53 | 33,92 | 34,34 | 0,97% | 90,00 |
| 24.03.2026 | 33,22 | 34,09 | 32,99 | 34,01 | 2,69% | 450,00 |
| 23.03.2026 | 33,05 | 34,13 | 32,98 | 33,12 | -0,47% | 750,00 |
| 20.03.2026 | 34,71 | 35,08 | 33,19 | 33,28 | -4,20% | 84,00 |
| 19.03.2026 | 35,08 | 35,40 | 34,60 | 34,74 | -1,66% | - |
| 18.03.2026 | 35,62 | 35,85 | 35,10 | 35,32 | -0,79% | 28,00 |
| 17.03.2026 | 35,26 | 35,83 | 35,24 | 35,60 | 0,72% | 138,00 |
| 16.03.2026 | 35,87 | 35,87 | 35,24 | 35,35 | 0,43% | 168,00 |
| 13.03.2026 | 34,86 | 35,40 | 34,77 | 35,20 | 0,98% | 2.506,00 |
| 12.03.2026 | 34,35 | 35,09 | 34,35 | 34,86 | 0,99% | - |
| 11.03.2026 | 34,59 | 34,89 | 34,44 | 34,52 | -0,13% | - |
| 10.03.2026 | 34,40 | 34,90 | 34,32 | 34,56 | 1,01% | 675,00 |
| 09.03.2026 | 33,93 | 34,47 | 33,47 | 34,22 | -0,33% | 322,00 |
| 06.03.2026 | 34,93 | 35,05 | 34,29 | 34,33 | -1,12% | 238,00 |
| 05.03.2026 | 35,36 | 35,41 | 34,72 | 34,72 | -1,64% | 152,00 |
| 04.03.2026 | 35,30 | 35,75 | 35,01 | 35,30 | -0,25% | 2.298,00 |
| 03.03.2026 | 37,35 | 37,35 | 34,97 | 35,39 | -1,64% | 28,00 |
| 02.03.2026 | 35,67 | 36,13 | 35,32 | 35,98 | 1,93% | 1.114,00 |
| 27.02.2026 | 35,23 | 35,53 | 35,15 | 35,30 | -0,13% | 1.695,00 |
| 26.02.2026 | 35,40 | 35,69 | 35,16 | 35,35 | -0,37% | - |
| 25.02.2026 | 34,97 | 35,52 | 34,89 | 35,48 | 1,31% | 87,00 |
| 24.02.2026 | 34,76 | 35,05 | 34,31 | 35,02 | 1,04% | - |
| 23.02.2026 | 34,38 | 34,69 | 34,24 | 34,66 | 0,71% | 1.326,00 |
| 20.02.2026 | 34,30 | 34,52 | 33,93 | 34,41 | 0,69% | 798,00 |
| 19.02.2026 | 33,93 | 34,29 | 33,78 | 34,18 | 0,78% | - |
| 18.02.2026 | 34,23 | 34,44 | 33,80 | 33,91 | -1,15% | 23,00 |
| 17.02.2026 | 34,84 | 34,98 | 34,03 | 34,31 | -1,82% | - |
| 16.02.2026 | 34,94 | 35,06 | 34,73 | 34,94 | 2,57% | 210,00 |
| 13.02.2026 | 33,64 | 34,29 | 33,20 | 34,07 | 1,46% | 414,00 |
| 12.02.2026 | 33,41 | 33,80 | 33,09 | 33,58 | 0,57% | 88,00 |
| 11.02.2026 | 33,16 | 33,39 | 32,90 | 33,39 | 0,63% | - |
| 10.02.2026 | 32,40 | 33,18 | 32,30 | 33,18 | 2,39% | 896,00 |
| 09.02.2026 | 31,86 | 32,40 | 31,57 | 32,40 | 1,23% | 675,00 |
| 06.02.2026 | 31,67 | 32,11 | 31,67 | 32,01 | 1,41% | 469,00 |
| 05.02.2026 | 31,88 | 31,96 | 31,51 | 31,56 | -1,17% | 304,00 |
| 04.02.2026 | 31,98 | 32,20 | 31,75 | 31,94 | 0,08% | - |
| 03.02.2026 | 31,63 | 32,03 | 31,60 | 31,91 | 0,57% | 208,00 |
| 02.02.2026 | 31,59 | 32,09 | 31,56 | 31,73 | -0,02% | 240,00 |
| 30.01.2026 | 31,74 | 32,18 | 31,52 | 31,74 | -0,25% | - |
| 29.01.2026 | 31,82 | 32,12 | 31,67 | 31,82 | -0,24% | 278,00 |
| 28.01.2026 | 31,46 | 32,03 | 31,46 | 31,89 | 1,61% | 189,00 |
| 27.01.2026 | 31,72 | 31,78 | 31,28 | 31,39 | -0,95% | - |
| 26.01.2026 | 31,83 | 32,02 | 31,66 | 31,69 | -0,60% | 1.014,00 |
| 23.01.2026 | 32,29 | 32,57 | 31,88 | 31,88 | -1,01% | 256,00 |
| 22.01.2026 | 32,34 | 32,59 | 32,12 | 32,20 | -0,33% | 196,00 |
| 21.01.2026 | 31,75 | 32,32 | 31,57 | 32,31 | 1,96% | 143,00 |
| 20.01.2026 | 32,42 | 32,42 | 31,68 | 31,69 | -1,86% | 357,00 |
| 19.01.2026 | 32,33 | 32,40 | 32,26 | 32,29 | -1,04% | - |
| 16.01.2026 | 32,96 | 33,07 | 32,38 | 32,63 | -0,82% | 909,00 |
| 15.01.2026 | 32,14 | 32,92 | 32,14 | 32,90 | 2,46% | - |
| 14.01.2026 | 31,77 | 32,24 | 31,70 | 32,11 | 0,91% | 218,00 |