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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,99 | 9,99 | 9,91 | 9,93 | -0,30% | 284.256,00 |
| 13.10.2025 | 10,01 | 10,03 | 9,92 | 9,96 | -0,20% | 316.688,00 |
| 10.10.2025 | 10,07 | 10,11 | 9,96 | 9,98 | -0,30% | 216.547,00 |
| 09.10.2025 | 10,06 | 10,08 | 9,99 | 10,01 | -0,50% | 151.634,00 |
| 08.10.2025 | 10,12 | 10,12 | 10,02 | 10,06 | -0,49% | 259.650,00 |
| 07.10.2025 | 10,05 | 10,12 | 10,03 | 10,11 | 0,70% | 382.369,00 |
| 06.10.2025 | 10,02 | 10,04 | 10,01 | 10,04 | 0,50% | 317.989,00 |
| 02.10.2025 | 10,03 | 10,04 | 9,96 | 9,99 | -0,40% | 226.500,00 |
| 01.10.2025 | 9,97 | 10,03 | 9,97 | 10,03 | 0,91% | 336.584,00 |
| 30.09.2025 | 9,94 | 10,03 | 9,90 | 9,94 | 0,30% | 969.032,00 |
| 29.09.2025 | 9,89 | 9,91 | 9,86 | 9,91 | 0,61% | 286.858,00 |
| 26.09.2025 | 9,84 | 9,86 | 9,80 | 9,85 | 0,41% | 206.702,00 |
| 25.09.2025 | 9,88 | 9,88 | 9,80 | 9,81 | -0,51% | 305.543,00 |
| 24.09.2025 | 9,87 | 9,87 | 9,83 | 9,86 | 0,10% | 255.732,00 |
| 23.09.2025 | 9,88 | 9,90 | 9,82 | 9,85 | -0,10% | 208.351,00 |
| 22.09.2025 | 9,90 | 9,90 | 9,83 | 9,86 | 0,00% | 226.877,00 |
| 19.09.2025 | 9,87 | 9,88 | 9,82 | 9,86 | 0,20% | 152.157,00 |
| 18.09.2025 | 9,90 | 9,90 | 9,82 | 9,84 | -0,71% | 269.424,00 |
| 17.09.2025 | 9,96 | 9,96 | 9,88 | 9,91 | -0,30% | 189.246,00 |
| 16.09.2025 | 9,94 | 9,95 | 9,88 | 9,94 | 0,71% | 362.074,00 |
| 15.09.2025 | 9,88 | 9,92 | 9,85 | 9,87 | -0,20% | 316.132,00 |
| 12.09.2025 | 9,93 | 9,93 | 9,85 | 9,89 | -0,30% | 572.726,00 |
| 11.09.2025 | 9,91 | 9,92 | 9,87 | 9,92 | 0,61% | 348.341,00 |
| 10.09.2025 | 9,90 | 9,91 | 9,85 | 9,86 | -0,10% | 378.999,00 |
| 09.09.2025 | 9,89 | 9,89 | 9,76 | 9,87 | 0,00% | 485.023,00 |
| 08.09.2025 | 9,81 | 9,89 | 9,81 | 9,87 | 0,82% | 490.730,00 |
| 05.09.2025 | 9,70 | 9,79 | 9,70 | 9,79 | 1,03% | 485.179,00 |
| 04.09.2025 | 9,63 | 9,69 | 9,62 | 9,69 | 0,83% | 347.826,00 |
| 03.09.2025 | 9,64 | 9,65 | 9,60 | 9,61 | -0,10% | 336.146,00 |
| 02.09.2025 | 9,67 | 9,67 | 9,55 | 9,62 | -0,72% | 408.765,00 |
| 29.08.2025 | 9,70 | 9,72 | 9,68 | 9,69 | -0,10% | 350.588,00 |
| 28.08.2025 | 9,67 | 9,71 | 9,63 | 9,70 | 0,62% | 367.791,00 |
| 27.08.2025 | 9,63 | 9,64 | 9,60 | 9,64 | 0,10% | 289.528,00 |
| 26.08.2025 | 9,66 | 9,67 | 9,62 | 9,63 | -0,21% | 339.170,00 |
| 25.08.2025 | 9,64 | 9,65 | 9,59 | 9,65 | 0,42% | 314.389,00 |
| 22.08.2025 | 9,56 | 9,64 | 9,56 | 9,61 | 0,42% | 163.244,00 |
| 21.08.2025 | 9,59 | 9,60 | 9,55 | 9,57 | -0,10% | 162.165,00 |
| 20.08.2025 | 9,60 | 9,62 | 9,55 | 9,58 | -0,21% | 354.701,00 |
| 19.08.2025 | 9,56 | 9,60 | 9,53 | 9,60 | 0,52% | 302.823,00 |
| 18.08.2025 | 9,60 | 9,61 | 9,53 | 9,55 | -0,31% | 258.755,00 |
| 15.08.2025 | 9,61 | 9,62 | 9,56 | 9,58 | -0,52% | 318.745,00 |
| 14.08.2025 | 9,68 | 9,76 | 9,63 | 9,63 | -0,82% | 446.726,00 |
| 13.08.2025 | 9,70 | 9,71 | 9,66 | 9,71 | 0,41% | 239.355,00 |
| 12.08.2025 | 9,69 | 9,70 | 9,60 | 9,67 | -0,21% | 370.405,00 |
| 11.08.2025 | 9,67 | 9,71 | 9,66 | 9,69 | 0,21% | 180.175,00 |
| 08.08.2025 | 9,70 | 9,70 | 9,65 | 9,67 | -0,31% | 148.473,00 |
| 07.08.2025 | 9,73 | 9,74 | 9,69 | 9,70 | 0,00% | 298.566,00 |
| 06.08.2025 | 9,67 | 9,70 | 9,63 | 9,70 | 0,62% | 257.583,00 |
| 05.08.2025 | 9,64 | 9,66 | 9,61 | 9,64 | 0,10% | 244.771,00 |
| 04.08.2025 | 9,64 | 9,64 | 9,60 | 9,63 | 0,00% | 197.424,00 |
| 01.08.2025 | 9,65 | 9,66 | 9,60 | 9,63 | 0,42% | 246.242,00 |
| 31.07.2025 | 9,63 | 9,65 | 9,57 | 9,59 | 0,10% | 275.274,00 |
| 30.07.2025 | 9,58 | 9,59 | 9,55 | 9,58 | 0,21% | 196.640,00 |
| 29.07.2025 | 9,58 | 9,59 | 9,54 | 9,56 | 0,21% | 185.798,00 |
| 28.07.2025 | 9,48 | 9,54 | 9,47 | 9,54 | 0,95% | 407.357,00 |
| 25.07.2025 | 9,53 | 9,53 | 9,42 | 9,45 | -0,32% | 350.702,00 |
| 24.07.2025 | 9,49 | 9,49 | 9,45 | 9,48 | 0,11% | 290.557,00 |
| 23.07.2025 | 9,45 | 9,49 | 9,45 | 9,47 | -0,21% | 343.360,00 |
| 22.07.2025 | 9,46 | 9,49 | 9,42 | 9,49 | 0,74% | 296.756,00 |
| 21.07.2025 | 9,49 | 9,51 | 9,41 | 9,42 | -0,63% | 454.022,00 |
| 18.07.2025 | 9,55 | 9,56 | 9,45 | 9,48 | -0,63% | 383.933,00 |
| 17.07.2025 | 9,54 | 9,55 | 9,45 | 9,54 | 0,10% | 340.803,00 |
| 16.07.2025 | 9,56 | 9,56 | 9,46 | 9,53 | 0,11% | 301.391,00 |
| 15.07.2025 | 9,55 | 9,60 | 9,50 | 9,52 | -0,83% | 330.122,00 |
| 14.07.2025 | 9,61 | 9,63 | 9,58 | 9,60 | -0,10% | 297.231,00 |
| 11.07.2025 | 9,69 | 9,70 | 9,59 | 9,61 | -0,72% | 215.566,00 |
| 10.07.2025 | 9,67 | 9,73 | 9,65 | 9,68 | 0,00% | 412.620,00 |
| 09.07.2025 | 9,67 | 9,71 | 9,62 | 9,68 | 0,41% | 220.543,00 |
| 08.07.2025 | 9,67 | 9,69 | 9,60 | 9,64 | 0,00% | 330.261,00 |
| 07.07.2025 | 9,70 | 9,71 | 9,63 | 9,64 | -1,23% | 295.353,00 |
| 03.07.2025 | 9,74 | 9,76 | 9,70 | 9,76 | 0,21% | 787.590,00 |
| 02.07.2025 | 9,76 | 9,76 | 9,69 | 9,74 | -0,10% | 307.278,00 |
| 01.07.2025 | 9,72 | 9,75 | 9,69 | 9,75 | 0,31% | 413.069,00 |
| 30.06.2025 | 9,70 | 9,73 | 9,66 | 9,72 | 0,41% | 575.767,00 |
| 27.06.2025 | 9,71 | 9,72 | 9,63 | 9,68 | -0,62% | 916.028,00 |
| 26.06.2025 | 9,77 | 9,78 | 9,70 | 9,74 | 0,21% | 441.851,00 |
| 25.06.2025 | 9,72 | 9,75 | 9,70 | 9,72 | 0,00% | 273.935,00 |
| 24.06.2025 | 9,66 | 9,75 | 9,65 | 9,72 | 0,73% | 236.876,00 |
| 23.06.2025 | 9,65 | 9,69 | 9,60 | 9,65 | 0,31% | 287.026,00 |
| 20.06.2025 | 9,65 | 9,65 | 9,55 | 9,62 | -0,10% | 316.696,00 |
| 18.06.2025 | 9,70 | 9,70 | 9,59 | 9,63 | -0,31% | 257.864,00 |
| 17.06.2025 | 9,71 | 9,72 | 9,66 | 9,66 | 0,00% | 201.980,00 |
| 16.06.2025 | 9,82 | 9,83 | 9,66 | 9,66 | -1,23% | 220.674,00 |
| 13.06.2025 | 9,81 | 9,85 | 9,75 | 9,78 | -0,41% | 199.152,00 |
| 12.06.2025 | 9,69 | 9,88 | 9,69 | 9,82 | 1,66% | 384.273,00 |
| 11.06.2025 | 9,58 | 9,67 | 9,55 | 9,66 | 1,26% | 321.918,00 |
| 10.06.2025 | 9,55 | 9,58 | 9,50 | 9,54 | 0,42% | 315.155,00 |
| 09.06.2025 | 9,60 | 9,60 | 9,49 | 9,50 | -1,04% | 254.876,00 |
| 06.06.2025 | 9,70 | 9,70 | 9,56 | 9,60 | -1,03% | 296.675,00 |
| 05.06.2025 | 9,84 | 9,85 | 9,70 | 9,70 | -1,42% | 161.981,00 |
| 04.06.2025 | 9,90 | 9,90 | 9,83 | 9,84 | -0,10% | 137.691,00 |
| 03.06.2025 | 9,94 | 9,95 | 9,81 | 9,85 | -0,51% | 157.915,00 |
| 02.06.2025 | 10,05 | 10,07 | 9,90 | 9,90 | -1,88% | 125.047,00 |
| 30.05.2025 | 10,04 | 10,10 | 10,01 | 10,09 | 0,50% | 233.310,00 |
| 29.05.2025 | 9,98 | 10,04 | 9,96 | 10,04 | 0,80% | 317.430,00 |
| 28.05.2025 | 10,00 | 10,02 | 9,92 | 9,96 | -0,20% | 210.410,00 |
| 27.05.2025 | 10,09 | 10,11 | 9,97 | 9,98 | -3,48% | 524.990,00 |
| 23.05.2025 | 10,32 | 10,38 | 10,25 | 10,34 | 1,17% | 591.578,00 |
| 22.05.2025 | 10,13 | 10,27 | 10,11 | 10,22 | 0,69% | 110.817,00 |
| 21.05.2025 | 10,08 | 10,17 | 10,08 | 10,15 | -0,20% | 163.172,00 |