Echtzeit-Aktienkurs Virtus Convertible & Income Fund II
Bid:
Ask:
Aktienkurse zur Virtus Convertible & Income Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,62 | 21,62 | 21,41 | 21,61 | 0,32% | 2.121,00 |
| 01.11.2024 | 21,60 | 21,60 | 21,44 | 21,54 | -0,51% | 4.602,00 |
| 31.10.2024 | 21,62 | 21,65 | 21,55 | 21,65 | 0,00% | 3.750,00 |
| 30.10.2024 | 21,58 | 21,65 | 21,56 | 21,65 | 0,00% | 2.655,00 |
| 29.10.2024 | 21,65 | 21,65 | 21,55 | 21,65 | 0,00% | 2.903,00 |
| 28.10.2024 | 21,71 | 21,71 | 21,64 | 21,65 | -0,28% | 1.095,00 |
| 25.10.2024 | 21,64 | 21,71 | 21,64 | 21,71 | 0,32% | 775,00 |
| 24.10.2024 | 21,54 | 21,64 | 21,54 | 21,64 | 0,37% | 3.799,00 |
| 23.10.2024 | 21,47 | 21,70 | 21,46 | 21,56 | -0,92% | 7.241,00 |
| 21.10.2024 | 21,85 | 21,85 | 21,68 | 21,76 | -0,46% | 4.524,00 |
| 18.10.2024 | 21,84 | 21,86 | 21,62 | 21,86 | 0,23% | 1.691,00 |
| 17.10.2024 | 21,78 | 21,85 | 21,69 | 21,81 | -0,27% | 4.283,00 |
| 16.10.2024 | 21,81 | 21,88 | 21,79 | 21,87 | 0,05% | 4.738,00 |
| 15.10.2024 | 21,89 | 21,91 | 21,77 | 21,86 | -0,18% | 10.521,00 |
| 14.10.2024 | 21,90 | 21,91 | 21,90 | 21,90 | -0,05% | 1.559,00 |
| 11.10.2024 | 21,82 | 21,95 | 21,80 | 21,91 | 0,27% | 6.200,00 |
| 10.10.2024 | 21,75 | 21,86 | 21,68 | 21,85 | -0,59% | 2.678,00 |
| 09.10.2024 | 22,00 | 22,07 | 21,85 | 21,98 | -0,23% | 11.924,00 |
| 08.10.2024 | 21,97 | 22,09 | 21,80 | 22,03 | 0,14% | 8.418,00 |
| 07.10.2024 | 22,08 | 22,08 | 22,00 | 22,00 | -0,36% | 926,00 |
| 04.10.2024 | 22,19 | 22,19 | 21,97 | 22,08 | -0,67% | 10.310,00 |
| 03.10.2024 | 22,30 | 22,30 | 22,11 | 22,23 | -0,18% | 2.109,00 |
| 02.10.2024 | 22,24 | 22,31 | 22,05 | 22,27 | -0,31% | 5.102,00 |
| 01.10.2024 | 22,11 | 22,38 | 22,11 | 22,34 | 0,77% | 16.491,00 |
| 30.09.2024 | 22,20 | 22,22 | 22,17 | 22,17 | -0,09% | 1.174,00 |
| 27.09.2024 | 22,13 | 22,19 | 22,05 | 22,19 | 0,32% | 4.847,00 |
| 26.09.2024 | 22,15 | 22,22 | 22,01 | 22,12 | -0,27% | 11.045,00 |
| 25.09.2024 | 22,18 | 22,22 | 22,09 | 22,18 | 0,05% | 9.321,00 |
| 24.09.2024 | 21,98 | 22,18 | 21,96 | 22,17 | -0,09% | 5.910,00 |
| 23.09.2024 | 22,15 | 22,21 | 22,00 | 22,19 | 0,14% | 16.555,00 |
| 20.09.2024 | 22,16 | 22,16 | 22,05 | 22,16 | -0,05% | 601,00 |
| 19.09.2024 | 22,08 | 22,22 | 22,04 | 22,17 | 0,45% | 12.134,00 |
| 18.09.2024 | 21,90 | 22,15 | 21,80 | 22,07 | 0,82% | 19.672,00 |
| 17.09.2024 | 21,84 | 21,90 | 21,74 | 21,89 | 0,32% | 12.853,00 |
| 16.09.2024 | 21,72 | 21,83 | 21,70 | 21,82 | 0,69% | 40.794,00 |
| 13.09.2024 | 21,53 | 21,67 | 21,53 | 21,67 | -0,96% | 6.009,00 |
| 12.09.2024 | 21,86 | 21,97 | 21,86 | 21,88 | -0,23% | 5.730,00 |
| 11.09.2024 | 21,94 | 21,98 | 21,80 | 21,93 | 0,00% | 31.368,00 |
| 10.09.2024 | 21,80 | 21,95 | 21,80 | 21,93 | 0,37% | 10.996,00 |
| 09.09.2024 | 21,67 | 21,86 | 21,64 | 21,85 | 0,97% | 36.089,00 |
| 06.09.2024 | 21,37 | 21,68 | 21,28 | 21,64 | 1,31% | 25.346,00 |
| 05.09.2024 | 21,37 | 21,37 | 21,32 | 21,36 | 0,05% | 2.790,00 |
| 04.09.2024 | 21,25 | 21,35 | 21,22 | 21,35 | 0,52% | 3.876,00 |
| 03.09.2024 | 21,17 | 21,25 | 21,17 | 21,24 | 0,33% | 2.255,00 |
| 30.08.2024 | 21,25 | 21,25 | 21,15 | 21,17 | -0,05% | 5.107,00 |
| 29.08.2024 | 21,11 | 21,18 | 21,07 | 21,18 | 0,05% | 4.351,00 |
| 28.08.2024 | 21,10 | 21,18 | 21,05 | 21,17 | 0,33% | 14.544,00 |
| 27.08.2024 | 21,09 | 21,10 | 21,01 | 21,10 | 0,05% | 5.120,00 |
| 26.08.2024 | 21,16 | 21,16 | 20,98 | 21,09 | -0,09% | 8.065,00 |
| 23.08.2024 | 20,96 | 21,18 | 20,94 | 21,11 | 0,48% | 16.856,00 |
| 22.08.2024 | 21,00 | 21,02 | 20,88 | 21,01 | -0,24% | 4.311,00 |
| 21.08.2024 | 21,10 | 21,12 | 20,97 | 21,06 | -0,14% | 8.084,00 |
| 20.08.2024 | 21,05 | 21,09 | 21,00 | 21,09 | 0,29% | 7.845,00 |
| 19.08.2024 | 20,95 | 21,03 | 20,94 | 21,03 | 0,29% | 5.010,00 |
| 16.08.2024 | 20,89 | 20,97 | 20,89 | 20,97 | 0,48% | 2.545,00 |
| 15.08.2024 | 21,01 | 21,03 | 20,84 | 20,87 | -0,24% | 6.404,00 |
| 14.08.2024 | 20,86 | 20,92 | 20,83 | 20,92 | 0,29% | 6.018,00 |
| 13.08.2024 | 20,81 | 20,87 | 20,76 | 20,86 | -0,05% | 6.903,00 |
| 12.08.2024 | 20,80 | 20,87 | 20,79 | 20,87 | -0,10% | 375,00 |
| 09.08.2024 | 20,82 | 20,91 | 20,79 | 20,89 | 0,24% | 4.832,00 |
| 08.08.2024 | 20,87 | 20,87 | 20,72 | 20,84 | 0,10% | 5.118,00 |
| 07.08.2024 | 20,95 | 20,95 | 20,80 | 20,82 | -0,57% | 3.756,00 |
| 06.08.2024 | 21,00 | 21,00 | 20,82 | 20,94 | 0,43% | 8.125,00 |
| 05.08.2024 | 20,81 | 20,90 | 20,70 | 20,85 | -0,52% | 7.716,00 |
| 02.08.2024 | 20,85 | 20,97 | 20,85 | 20,96 | 0,24% | 2.231,00 |
| 01.08.2024 | 20,88 | 20,92 | 20,82 | 20,91 | 0,48% | 2.961,00 |
| 31.07.2024 | 20,84 | 20,84 | 20,81 | 20,81 | -0,10% | 4.841,00 |
| 30.07.2024 | 20,81 | 20,83 | 20,80 | 20,83 | 0,14% | 4.782,00 |
| 29.07.2024 | 20,84 | 20,84 | 20,77 | 20,80 | -0,24% | 1.297,00 |
| 26.07.2024 | 20,85 | 20,85 | 20,76 | 20,85 | 0,29% | 2.512,00 |
| 25.07.2024 | 20,84 | 20,84 | 20,79 | 20,79 | -0,34% | 1.274,00 |
| 23.07.2024 | 20,73 | 20,86 | 20,70 | 20,86 | 0,48% | 6.700,00 |
| 22.07.2024 | 20,72 | 20,76 | 20,70 | 20,76 | 0,05% | 2.310,00 |
| 19.07.2024 | 20,70 | 20,75 | 20,70 | 20,75 | 0,10% | 2.330,00 |
| 18.07.2024 | 20,72 | 20,77 | 20,70 | 20,73 | -0,24% | 9.075,00 |
| 17.07.2024 | 20,76 | 20,86 | 20,75 | 20,78 | -0,05% | 8.137,00 |
| 16.07.2024 | 20,80 | 20,81 | 20,70 | 20,79 | 0,19% | 3.282,00 |
| 15.07.2024 | 20,75 | 20,75 | 20,73 | 20,75 | -0,10% | 5.978,00 |
| 12.07.2024 | 20,79 | 20,79 | 20,74 | 20,77 | -0,10% | 4.979,00 |
| 11.07.2024 | 20,70 | 20,83 | 20,70 | 20,79 | 0,58% | 8.043,00 |
| 10.07.2024 | 20,75 | 20,75 | 20,60 | 20,67 | 0,00% | 8.524,00 |
| 09.07.2024 | 20,78 | 20,78 | 20,67 | 20,67 | -0,72% | 8.235,00 |
| 08.07.2024 | 20,78 | 20,82 | 20,77 | 20,82 | -0,05% | 3.055,00 |
| 05.07.2024 | 20,78 | 20,83 | 20,74 | 20,83 | -0,03% | 6.268,00 |
| 03.07.2024 | 20,77 | 20,84 | 20,76 | 20,84 | 0,27% | 4.120,00 |
| 02.07.2024 | 20,78 | 20,78 | 20,74 | 20,78 | 0,11% | 5.863,00 |
| 01.07.2024 | 20,75 | 20,79 | 20,74 | 20,76 | -0,44% | 3.030,00 |
| 28.06.2024 | 20,87 | 20,87 | 20,74 | 20,85 | 0,24% | 4.534,00 |
| 27.06.2024 | 20,84 | 20,84 | 20,75 | 20,80 | -0,19% | 5.592,00 |
| 26.06.2024 | 20,78 | 20,84 | 20,74 | 20,84 | 0,29% | 3.317,00 |
| 25.06.2024 | 20,72 | 20,78 | 20,70 | 20,78 | 0,19% | 1.532,00 |
| 24.06.2024 | 20,76 | 20,76 | 20,74 | 20,74 | 0,14% | 1.889,00 |
| 21.06.2024 | 20,71 | 20,75 | 20,71 | 20,71 | 0,05% | 2.176,00 |
| 20.06.2024 | 20,66 | 20,70 | 20,60 | 20,70 | -0,05% | 8.188,00 |
| 18.06.2024 | 20,75 | 20,78 | 20,60 | 20,71 | 0,15% | 13.188,00 |
| 17.06.2024 | 20,63 | 20,68 | 20,59 | 20,68 | -0,14% | 8.582,00 |
| 14.06.2024 | 20,73 | 20,73 | 20,63 | 20,71 | 0,15% | 2.294,00 |
| 13.06.2024 | 20,79 | 20,79 | 20,56 | 20,68 | -1,66% | 9.392,00 |
| 12.06.2024 | 20,95 | 21,03 | 20,92 | 21,03 | 0,81% | 4.473,00 |
| 11.06.2024 | 20,92 | 20,92 | 20,86 | 20,86 | -0,42% | 11.980,00 |