16,580$
0,67%
Echtzeit-Aktienkurs Blackrock Core Bond Trust
Bid:
Ask:
Aktienkurse zur Blackrock Core Bond Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,74 | 10,74 | 10,66 | 10,72 | 0,09% | 155.012,00 |
| 12.03.2025 | 10,68 | 10,75 | 10,62 | 10,71 | 0,56% | 114.490,00 |
| 11.03.2025 | 10,63 | 10,69 | 10,63 | 10,65 | -0,19% | 101.286,00 |
| 10.03.2025 | 10,67 | 10,74 | 10,67 | 10,67 | 0,00% | 100.556,00 |
| 07.03.2025 | 10,70 | 10,73 | 10,66 | 10,67 | 0,09% | 103.540,00 |
| 06.03.2025 | 10,73 | 10,73 | 10,64 | 10,66 | -0,37% | 205.556,00 |
| 05.03.2025 | 10,75 | 10,78 | 10,70 | 10,70 | -0,83% | 136.956,00 |
| 04.03.2025 | 10,83 | 10,85 | 10,74 | 10,79 | -0,64% | 159.954,00 |
| 03.03.2025 | 10,67 | 10,89 | 10,67 | 10,86 | 1,40% | 208.903,00 |
| 28.02.2025 | 10,74 | 10,78 | 10,71 | 10,71 | 0,28% | 164.262,00 |
| 27.02.2025 | 10,66 | 10,73 | 10,64 | 10,68 | -0,19% | 131.912,00 |
| 26.02.2025 | 10,65 | 10,73 | 10,63 | 10,70 | 0,47% | 74.959,00 |
| 25.02.2025 | 10,59 | 10,69 | 10,58 | 10,65 | 0,76% | 162.077,00 |
| 24.02.2025 | 10,50 | 10,57 | 10,49 | 10,57 | 1,05% | 161.951,00 |
| 21.02.2025 | 10,48 | 10,56 | 10,45 | 10,46 | 0,10% | 132.233,00 |
| 20.02.2025 | 10,43 | 10,51 | 10,43 | 10,45 | 0,19% | 134.843,00 |
| 19.02.2025 | 10,48 | 10,49 | 10,41 | 10,43 | -0,76% | 171.389,00 |
| 18.02.2025 | 10,55 | 10,55 | 10,49 | 10,51 | -0,19% | 89.960,00 |
| 14.02.2025 | 10,53 | 10,58 | 10,49 | 10,53 | 0,00% | 137.838,00 |
| 13.02.2025 | 10,53 | 10,60 | 10,49 | 10,53 | 0,48% | 146.705,00 |
| 12.02.2025 | 10,46 | 10,54 | 10,41 | 10,48 | -1,04% | 135.603,00 |
| 11.02.2025 | 10,48 | 10,60 | 10,47 | 10,59 | 0,86% | 122.546,00 |
| 10.02.2025 | 10,60 | 10,60 | 10,47 | 10,50 | -0,47% | 106.460,00 |
| 07.02.2025 | 10,62 | 10,63 | 10,51 | 10,55 | -0,66% | 100.701,00 |
| 06.02.2025 | 10,68 | 10,72 | 10,55 | 10,62 | -0,19% | 183.675,00 |
| 05.02.2025 | 10,61 | 10,66 | 10,60 | 10,64 | 0,95% | 101.040,00 |
| 04.02.2025 | 10,52 | 10,60 | 10,52 | 10,54 | 0,19% | 100.961,00 |
| 03.02.2025 | 10,53 | 10,60 | 10,50 | 10,52 | -0,47% | 175.909,00 |
| 31.01.2025 | 10,59 | 10,64 | 10,52 | 10,57 | 0,57% | 181.755,00 |
| 30.01.2025 | 10,45 | 10,54 | 10,44 | 10,51 | 0,86% | 138.763,00 |
| 29.01.2025 | 10,44 | 10,53 | 10,41 | 10,42 | -0,48% | 90.945,00 |
| 28.01.2025 | 10,43 | 10,51 | 10,43 | 10,47 | -0,10% | 109.088,00 |
| 27.01.2025 | 10,44 | 10,51 | 10,42 | 10,48 | 0,38% | 91.748,00 |
| 24.01.2025 | 10,44 | 10,45 | 10,37 | 10,44 | 0,43% | 127.241,00 |
| 23.01.2025 | 10,40 | 10,49 | 10,35 | 10,40 | -0,62% | 122.236,00 |
| 22.01.2025 | 10,48 | 10,50 | 10,40 | 10,46 | -0,19% | 123.278,00 |
| 21.01.2025 | 10,45 | 10,49 | 10,41 | 10,48 | 0,67% | 124.018,00 |
| 17.01.2025 | 10,49 | 10,49 | 10,36 | 10,41 | -0,14% | 70.137,00 |
| 16.01.2025 | 10,38 | 10,43 | 10,27 | 10,43 | 0,63% | 150.014,00 |
| 15.01.2025 | 10,23 | 10,37 | 10,23 | 10,36 | 1,57% | 193.667,00 |
| 14.01.2025 | 10,16 | 10,21 | 10,10 | 10,20 | 0,49% | 118.439,00 |
| 13.01.2025 | 10,18 | 10,22 | 10,09 | 10,15 | -0,49% | 176.626,00 |
| 10.01.2025 | 10,20 | 10,25 | 10,18 | 10,20 | -1,45% | 157.296,00 |
| 08.01.2025 | 10,22 | 10,35 | 10,21 | 10,35 | 0,78% | 117.926,00 |
| 07.01.2025 | 10,35 | 10,38 | 10,21 | 10,27 | -1,06% | 208.697,00 |
| 06.01.2025 | 10,41 | 10,41 | 10,27 | 10,38 | -0,57% | 217.673,00 |
| 03.01.2025 | 10,48 | 10,50 | 10,38 | 10,44 | 0,00% | 120.224,00 |
| 02.01.2025 | 10,48 | 10,52 | 10,40 | 10,44 | -0,19% | 123.848,00 |
| 31.12.2024 | 10,36 | 10,49 | 10,36 | 10,46 | 0,67% | 194.745,00 |
| 30.12.2024 | 10,42 | 10,48 | 10,34 | 10,39 | -0,67% | 484.890,00 |
| 27.12.2024 | 10,51 | 10,54 | 10,42 | 10,46 | -1,13% | 197.034,00 |
| 26.12.2024 | 10,61 | 10,64 | 10,53 | 10,58 | -0,09% | 237.790,00 |
| 24.12.2024 | 10,47 | 10,60 | 10,47 | 10,59 | 0,09% | 104.869,00 |
| 23.12.2024 | 10,62 | 10,63 | 10,54 | 10,58 | 0,19% | 172.481,00 |
| 20.12.2024 | 10,44 | 10,57 | 10,41 | 10,56 | 1,54% | 238.772,00 |
| 19.12.2024 | 10,64 | 10,70 | 10,37 | 10,40 | -2,44% | 376.858,00 |
| 18.12.2024 | 10,87 | 10,92 | 10,62 | 10,66 | -1,93% | 384.741,00 |
| 17.12.2024 | 10,96 | 11,00 | 10,87 | 10,87 | -1,00% | 123.700,00 |
| 16.12.2024 | 10,99 | 11,05 | 10,98 | 10,98 | -0,90% | 137.971,00 |
| 13.12.2024 | 11,14 | 11,16 | 11,07 | 11,08 | -0,29% | 148.502,00 |
| 12.12.2024 | 11,22 | 11,24 | 11,07 | 11,11 | -1,14% | 147.310,00 |
| 11.12.2024 | 11,28 | 11,28 | 11,22 | 11,24 | 0,04% | 135.178,00 |
| 10.12.2024 | 11,26 | 11,29 | 11,22 | 11,24 | -0,22% | 91.528,00 |
| 09.12.2024 | 11,16 | 11,27 | 11,16 | 11,26 | 0,54% | 156.122,00 |
| 06.12.2024 | 11,21 | 11,36 | 11,19 | 11,20 | -0,09% | 156.800,00 |
| 05.12.2024 | 11,18 | 11,27 | 11,15 | 11,21 | 0,00% | 109.049,00 |
| 04.12.2024 | 11,16 | 11,23 | 11,16 | 11,21 | -0,18% | 104.442,00 |
| 03.12.2024 | 11,25 | 11,30 | 11,18 | 11,23 | 0,27% | 97.119,00 |
| 02.12.2024 | 11,23 | 11,26 | 11,17 | 11,20 | -0,71% | 116.164,00 |
| 29.11.2024 | 11,23 | 11,29 | 11,21 | 11,28 | 0,98% | 94.340,00 |
| 27.11.2024 | 11,09 | 11,18 | 11,05 | 11,17 | 1,27% | 141.985,00 |
| 26.11.2024 | 11,14 | 11,14 | 10,97 | 11,03 | -0,90% | 182.520,00 |
| 25.11.2024 | 11,21 | 11,30 | 11,08 | 11,13 | -0,45% | 208.353,00 |
| 22.11.2024 | 11,19 | 11,23 | 11,13 | 11,18 | -0,18% | 74.994,00 |
| 21.11.2024 | 11,04 | 11,23 | 11,04 | 11,20 | 1,17% | 150.260,00 |
| 20.11.2024 | 11,15 | 11,15 | 11,03 | 11,07 | 0,00% | 125.164,00 |
| 19.11.2024 | 11,08 | 11,12 | 11,06 | 11,07 | 0,09% | 93.806,00 |
| 18.11.2024 | 11,02 | 11,09 | 11,02 | 11,06 | 0,09% | 99.962,00 |
| 15.11.2024 | 11,06 | 11,14 | 11,03 | 11,05 | -1,07% | 86.831,00 |
| 14.11.2024 | 11,22 | 11,23 | 11,15 | 11,17 | 0,09% | 107.980,00 |
| 13.11.2024 | 11,34 | 11,35 | 11,12 | 11,16 | -1,41% | 198.180,00 |
| 12.11.2024 | 11,44 | 11,44 | 11,31 | 11,32 | -1,22% | 116.448,00 |
| 11.11.2024 | 11,50 | 11,57 | 11,46 | 11,46 | -0,69% | 98.604,00 |
| 08.11.2024 | 11,59 | 11,62 | 11,49 | 11,54 | 0,09% | 104.883,00 |
| 07.11.2024 | 11,46 | 11,56 | 11,42 | 11,53 | 0,61% | 139.062,00 |
| 06.11.2024 | 11,53 | 11,55 | 11,43 | 11,46 | -1,80% | 135.581,00 |
| 05.11.2024 | 11,57 | 11,67 | 11,49 | 11,67 | 0,86% | 90.285,00 |
| 04.11.2024 | 11,52 | 11,61 | 11,51 | 11,57 | 0,61% | 98.243,00 |
| 01.11.2024 | 11,66 | 11,72 | 11,43 | 11,50 | -1,12% | 129.372,00 |
| 31.10.2024 | 11,47 | 11,75 | 11,39 | 11,63 | 1,66% | 300.490,00 |
| 30.10.2024 | 11,41 | 11,50 | 11,38 | 11,44 | 0,57% | 89.621,00 |
| 29.10.2024 | 11,40 | 11,45 | 11,29 | 11,38 | -0,74% | 130.447,00 |
| 28.10.2024 | 11,53 | 11,55 | 11,46 | 11,46 | -0,43% | 115.449,00 |
| 25.10.2024 | 11,51 | 11,51 | 11,44 | 11,51 | 0,70% | 90.417,00 |
| 24.10.2024 | 11,42 | 11,47 | 11,38 | 11,43 | 0,35% | 116.220,00 |
| 23.10.2024 | 11,47 | 11,50 | 11,37 | 11,39 | -0,87% | 148.127,00 |
| 22.10.2024 | 11,57 | 11,63 | 11,47 | 11,49 | -0,35% | 144.643,00 |
| 21.10.2024 | 11,75 | 11,78 | 11,53 | 11,53 | -1,87% | 108.521,00 |
| 18.10.2024 | 11,65 | 11,82 | 11,65 | 11,75 | 0,60% | 105.996,00 |
| 17.10.2024 | 11,77 | 11,77 | 11,62 | 11,68 | -0,93% | 206.191,00 |