10,879$
0,63%
Echtzeit-Aktienkurs Blackrock Enhanced Global Dividend Trust
Bid:
Ask:
Aktienkurse zur Blackrock Enhanced Global Dividend Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,94 | 10,95 | 10,78 | 10,81 | -1,19% | 138.774,00 |
| 12.03.2025 | 10,98 | 10,99 | 10,84 | 10,94 | 0,74% | 166.790,00 |
| 11.03.2025 | 10,97 | 10,97 | 10,79 | 10,86 | -0,73% | 208.717,00 |
| 10.03.2025 | 11,12 | 11,12 | 10,91 | 10,94 | -1,62% | 241.329,00 |
| 07.03.2025 | 11,04 | 11,12 | 10,97 | 11,12 | 0,54% | 203.988,00 |
| 06.03.2025 | 11,04 | 11,11 | 10,96 | 11,06 | -0,98% | 163.277,00 |
| 05.03.2025 | 11,14 | 11,17 | 11,06 | 11,17 | 0,81% | 196.745,00 |
| 04.03.2025 | 11,10 | 11,15 | 10,97 | 11,08 | -1,07% | 201.926,00 |
| 03.03.2025 | 11,28 | 11,35 | 11,20 | 11,20 | -0,71% | 172.507,00 |
| 28.02.2025 | 11,26 | 11,28 | 11,16 | 11,28 | 0,53% | 129.049,00 |
| 27.02.2025 | 11,36 | 11,36 | 11,21 | 11,22 | -0,53% | 74.913,00 |
| 26.02.2025 | 11,34 | 11,35 | 11,20 | 11,28 | -0,09% | 102.687,00 |
| 25.02.2025 | 11,37 | 11,41 | 11,25 | 11,29 | -0,70% | 66.074,00 |
| 24.02.2025 | 11,38 | 11,43 | 11,31 | 11,37 | 0,09% | 97.629,00 |
| 21.02.2025 | 11,42 | 11,45 | 11,30 | 11,36 | 0,00% | 137.451,00 |
| 20.02.2025 | 11,42 | 11,45 | 11,33 | 11,36 | -0,18% | 94.077,00 |
| 19.02.2025 | 11,39 | 11,41 | 11,29 | 11,38 | -0,09% | 117.628,00 |
| 18.02.2025 | 11,35 | 11,41 | 11,33 | 11,39 | 0,24% | 107.875,00 |
| 17.02.2025 | 11,36 | 11,36 | 11,35 | 11,36 | 0,29% | - |
| 14.02.2025 | 11,31 | 11,39 | 11,31 | 11,33 | -0,53% | 147.217,00 |
| 13.02.2025 | 11,33 | 11,41 | 11,32 | 11,39 | 0,71% | 145.557,00 |
| 12.02.2025 | 11,26 | 11,40 | 11,23 | 11,31 | 0,00% | 310.997,00 |
| 11.02.2025 | 11,24 | 11,31 | 11,20 | 11,31 | 0,80% | 117.630,00 |
| 10.02.2025 | 11,26 | 11,29 | 11,21 | 11,22 | 0,00% | 149.720,00 |
| 07.02.2025 | 11,30 | 11,39 | 11,18 | 11,22 | -0,62% | 222.967,00 |
| 06.02.2025 | 11,28 | 11,34 | 11,27 | 11,29 | 0,18% | 181.463,00 |
| 05.02.2025 | 11,18 | 11,27 | 11,16 | 11,27 | 0,71% | 220.756,00 |
| 04.02.2025 | 11,17 | 11,20 | 11,14 | 11,19 | 0,27% | 207.719,00 |
| 03.02.2025 | 11,14 | 11,20 | 11,10 | 11,16 | -1,06% | 186.771,00 |
| 31.01.2025 | 11,25 | 11,32 | 11,20 | 11,28 | 0,18% | 188.310,00 |
| 30.01.2025 | 11,25 | 11,34 | 11,21 | 11,26 | -0,18% | 223.928,00 |
| 29.01.2025 | 11,42 | 11,44 | 11,24 | 11,28 | -1,23% | 169.251,00 |
| 28.01.2025 | 11,44 | 11,45 | 11,36 | 11,42 | 0,09% | 99.469,00 |
| 27.01.2025 | 11,30 | 11,44 | 11,30 | 11,41 | 0,18% | 209.897,00 |
| 24.01.2025 | 11,29 | 11,45 | 11,29 | 11,39 | 0,98% | 128.401,00 |
| 23.01.2025 | 11,27 | 11,32 | 11,23 | 11,28 | 0,36% | 95.452,00 |
| 22.01.2025 | 11,28 | 11,33 | 11,23 | 11,24 | 0,45% | 136.259,00 |
| 21.01.2025 | 11,25 | 11,31 | 11,19 | 11,19 | -0,44% | 129.100,00 |
| 17.01.2025 | 11,21 | 11,26 | 11,15 | 11,24 | 0,81% | 97.274,00 |
| 16.01.2025 | 11,11 | 11,17 | 11,06 | 11,15 | 0,63% | 133.560,00 |
| 15.01.2025 | 10,99 | 11,13 | 10,93 | 11,08 | 1,56% | 182.133,00 |
| 14.01.2025 | 10,94 | 10,95 | 10,87 | 10,91 | 0,55% | 123.153,00 |
| 13.01.2025 | 10,78 | 10,85 | 10,70 | 10,85 | 0,37% | 171.733,00 |
| 10.01.2025 | 10,93 | 10,98 | 10,78 | 10,81 | -1,55% | 117.268,00 |
| 08.01.2025 | 11,08 | 11,08 | 10,91 | 10,98 | -0,09% | 82.129,00 |
| 07.01.2025 | 10,97 | 11,02 | 10,92 | 10,99 | 0,55% | 225.164,00 |
| 06.01.2025 | 10,95 | 10,98 | 10,92 | 10,93 | 0,09% | 115.489,00 |
| 03.01.2025 | 10,82 | 10,97 | 10,82 | 10,92 | 0,74% | 59.278,00 |
| 02.01.2025 | 10,90 | 10,90 | 10,81 | 10,84 | 0,65% | 183.608,00 |
| 31.12.2024 | 10,80 | 10,85 | 10,75 | 10,77 | -0,46% | 172.927,00 |
| 30.12.2024 | 10,87 | 10,87 | 10,76 | 10,82 | -0,55% | 146.980,00 |
| 27.12.2024 | 11,10 | 11,10 | 10,87 | 10,88 | -1,54% | 104.318,00 |
| 26.12.2024 | 11,06 | 11,10 | 10,99 | 11,05 | 0,18% | 97.250,00 |
| 24.12.2024 | 11,01 | 11,08 | 10,94 | 11,03 | 1,01% | 95.840,00 |
| 23.12.2024 | 10,88 | 10,97 | 10,85 | 10,92 | 1,11% | 209.753,00 |
| 20.12.2024 | 10,62 | 10,80 | 10,55 | 10,80 | 1,41% | 155.560,00 |
| 19.12.2024 | 10,86 | 10,90 | 10,63 | 10,65 | -1,57% | 219.016,00 |
| 18.12.2024 | 11,01 | 11,03 | 10,81 | 10,82 | -1,73% | 318.218,00 |
| 17.12.2024 | 11,05 | 11,14 | 11,01 | 11,01 | -0,36% | 198.533,00 |
| 16.12.2024 | 11,13 | 11,14 | 11,04 | 11,05 | -0,99% | 150.285,00 |
| 13.12.2024 | 11,24 | 11,32 | 11,13 | 11,16 | -0,45% | 118.827,00 |
| 12.12.2024 | 11,41 | 11,41 | 11,21 | 11,21 | -1,58% | 201.920,00 |
| 11.12.2024 | 11,36 | 11,42 | 11,32 | 11,39 | 0,62% | 94.901,00 |
| 10.12.2024 | 11,39 | 11,40 | 11,30 | 11,32 | 0,00% | 159.466,00 |
| 09.12.2024 | 11,35 | 11,45 | 11,32 | 11,32 | -0,26% | 128.294,00 |
| 06.12.2024 | 11,40 | 11,43 | 11,29 | 11,35 | 0,18% | 179.905,00 |
| 05.12.2024 | 11,32 | 11,34 | 11,24 | 11,33 | 0,00% | 268.047,00 |
| 04.12.2024 | 11,35 | 11,39 | 11,30 | 11,33 | -0,09% | 163.289,00 |
| 03.12.2024 | 11,32 | 11,38 | 11,30 | 11,34 | 0,35% | 247.896,00 |
| 02.12.2024 | 11,36 | 11,37 | 11,25 | 11,30 | -0,53% | 157.775,00 |
| 29.11.2024 | 11,30 | 11,40 | 11,24 | 11,36 | 0,71% | 156.240,00 |
| 27.11.2024 | 11,25 | 11,32 | 11,21 | 11,28 | 0,27% | 203.494,00 |
| 26.11.2024 | 11,36 | 11,44 | 11,22 | 11,25 | -0,53% | 96.402,00 |
| 25.11.2024 | 11,37 | 11,43 | 11,25 | 11,31 | 0,71% | 147.841,00 |
| 22.11.2024 | 11,29 | 11,31 | 11,18 | 11,23 | -0,09% | 123.848,00 |
| 21.11.2024 | 11,22 | 11,31 | 11,16 | 11,24 | 0,81% | 115.064,00 |
| 20.11.2024 | 11,23 | 11,23 | 11,15 | 11,15 | -1,24% | 96.646,00 |
| 19.11.2024 | 11,35 | 11,43 | 11,26 | 11,29 | -0,18% | 247.419,00 |
| 18.11.2024 | 11,18 | 11,31 | 11,13 | 11,31 | 1,16% | 135.839,00 |
| 15.11.2024 | 11,16 | 11,20 | 11,08 | 11,18 | 0,00% | 148.460,00 |
| 14.11.2024 | 11,14 | 11,26 | 11,14 | 11,18 | 0,54% | 119.829,00 |
| 13.11.2024 | 11,28 | 11,32 | 11,09 | 11,12 | -1,20% | 103.395,00 |
| 12.11.2024 | 11,36 | 11,38 | 11,23 | 11,26 | -0,92% | 127.204,00 |
| 11.11.2024 | 11,28 | 11,39 | 11,24 | 11,36 | 1,07% | 223.383,00 |
| 08.11.2024 | 11,21 | 11,30 | 11,19 | 11,24 | 0,36% | 187.859,00 |
| 07.11.2024 | 11,12 | 11,20 | 11,11 | 11,20 | 0,90% | 131.186,00 |
| 06.11.2024 | 11,18 | 11,18 | 11,10 | 11,10 | 0,63% | 153.479,00 |
| 05.11.2024 | 11,00 | 11,06 | 11,00 | 11,03 | 0,27% | 134.363,00 |
| 04.11.2024 | 11,15 | 11,19 | 11,00 | 11,00 | -1,35% | 254.516,00 |
| 01.11.2024 | 11,27 | 11,37 | 11,14 | 11,15 | -1,15% | 136.247,00 |
| 31.10.2024 | 11,32 | 11,35 | 11,22 | 11,28 | -0,27% | 107.256,00 |
| 30.10.2024 | 11,34 | 11,41 | 11,28 | 11,31 | -0,26% | 112.979,00 |
| 29.10.2024 | 11,34 | 11,38 | 11,34 | 11,34 | -0,26% | 63.739,00 |
| 28.10.2024 | 11,36 | 11,40 | 11,35 | 11,37 | 0,53% | 69.530,00 |
| 25.10.2024 | 11,41 | 11,47 | 11,30 | 11,31 | -0,26% | 152.315,00 |
| 24.10.2024 | 11,35 | 11,41 | 11,28 | 11,34 | 0,27% | 160.734,00 |
| 23.10.2024 | 11,31 | 11,35 | 11,31 | 11,31 | -0,62% | 176.635,00 |
| 22.10.2024 | 11,33 | 11,40 | 11,29 | 11,38 | 0,44% | 174.139,00 |
| 21.10.2024 | 11,32 | 11,40 | 11,27 | 11,33 | 0,27% | 130.329,00 |
| 18.10.2024 | 11,32 | 11,32 | 11,27 | 11,30 | -0,09% | 95.306,00 |