9,490$
0,74%
Echtzeit-Aktienkurs BlackRock Energy and Resources Trust
Bid:
Ask:
Aktienkurse zur BlackRock Energy and Resources Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,31 | 13,31 | 13,20 | 13,25 | -0,60% | 96.451,00 |
| 13.10.2025 | 13,31 | 13,33 | 13,17 | 13,33 | 1,21% | 63.900,00 |
| 10.10.2025 | 13,45 | 13,48 | 13,17 | 13,17 | -2,73% | 99.248,00 |
| 09.10.2025 | 13,59 | 13,69 | 13,51 | 13,54 | 0,00% | 53.945,00 |
| 08.10.2025 | 13,56 | 13,56 | 13,45 | 13,54 | 0,30% | 65.133,00 |
| 07.10.2025 | 13,48 | 13,60 | 13,41 | 13,50 | -0,15% | 63.258,00 |
| 06.10.2025 | 13,55 | 13,75 | 13,50 | 13,52 | 0,60% | 63.336,00 |
| 02.10.2025 | 13,50 | 13,60 | 13,44 | 13,44 | -1,03% | 45.039,00 |
| 01.10.2025 | 13,50 | 13,64 | 13,45 | 13,58 | 0,07% | 70.391,00 |
| 30.09.2025 | 13,47 | 13,59 | 13,42 | 13,57 | 0,15% | 95.312,00 |
| 29.09.2025 | 13,61 | 13,69 | 13,43 | 13,55 | -0,59% | 83.493,00 |
| 26.09.2025 | 13,64 | 13,74 | 13,54 | 13,63 | 0,07% | 64.722,00 |
| 25.09.2025 | 13,50 | 13,65 | 13,50 | 13,62 | 0,96% | 115.523,00 |
| 24.09.2025 | 13,47 | 13,58 | 13,45 | 13,49 | 0,52% | 110.639,00 |
| 23.09.2025 | 13,31 | 13,50 | 13,31 | 13,42 | 0,90% | 93.947,00 |
| 22.09.2025 | 13,32 | 13,33 | 13,29 | 13,30 | -0,37% | 56.995,00 |
| 19.09.2025 | 13,40 | 13,40 | 13,31 | 13,35 | -0,60% | 57.228,00 |
| 18.09.2025 | 13,34 | 13,46 | 13,30 | 13,43 | 0,45% | 93.866,00 |
| 17.09.2025 | 13,42 | 13,48 | 13,32 | 13,37 | -0,37% | 50.581,00 |
| 16.09.2025 | 13,41 | 13,50 | 13,35 | 13,42 | 0,37% | 76.299,00 |
| 15.09.2025 | 13,58 | 13,67 | 13,34 | 13,37 | -1,91% | 77.839,00 |
| 12.09.2025 | 13,59 | 13,66 | 13,59 | 13,63 | 0,29% | 56.147,00 |
| 11.09.2025 | 13,64 | 13,64 | 13,55 | 13,59 | -0,37% | 79.884,00 |
| 10.09.2025 | 13,58 | 13,67 | 13,56 | 13,64 | 0,52% | 60.938,00 |
| 09.09.2025 | 13,50 | 13,67 | 13,45 | 13,57 | 0,89% | 70.400,00 |
| 08.09.2025 | 13,50 | 13,60 | 13,43 | 13,45 | -0,22% | 52.293,00 |
| 05.09.2025 | 13,60 | 13,60 | 13,44 | 13,48 | -0,88% | 50.472,00 |
| 04.09.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 1,64% | 192.644,00 |
| 03.09.2025 | 13,64 | 13,69 | 13,34 | 13,38 | -1,91% | 127.861,00 |
| 02.09.2025 | 13,56 | 13,67 | 13,55 | 13,64 | 0,07% | 93.273,00 |
| 29.08.2025 | 13,59 | 13,68 | 13,56 | 13,63 | 0,37% | 126.354,00 |
| 28.08.2025 | 13,48 | 13,58 | 13,44 | 13,58 | 0,89% | 101.328,00 |
| 27.08.2025 | 13,44 | 13,49 | 13,40 | 13,46 | 0,37% | 77.232,00 |
| 26.08.2025 | 13,43 | 13,48 | 13,38 | 13,41 | -0,22% | 47.795,00 |
| 25.08.2025 | 13,35 | 13,45 | 13,32 | 13,44 | 0,67% | 78.199,00 |
| 22.08.2025 | 13,29 | 13,35 | 13,25 | 13,35 | 0,91% | 106.256,00 |
| 21.08.2025 | 13,20 | 13,26 | 13,19 | 13,23 | 0,00% | 51.485,00 |
| 20.08.2025 | 13,30 | 13,31 | 13,18 | 13,23 | -0,23% | 79.689,00 |
| 19.08.2025 | 13,26 | 13,28 | 13,21 | 13,26 | -0,08% | 53.360,00 |
| 18.08.2025 | 13,36 | 13,42 | 13,26 | 13,27 | -0,67% | 111.586,00 |
| 15.08.2025 | 13,44 | 13,48 | 13,34 | 13,36 | -1,18% | 30.645,00 |
| 14.08.2025 | 13,30 | 13,52 | 13,29 | 13,52 | 0,22% | 85.900,00 |
| 13.08.2025 | 13,36 | 13,49 | 13,26 | 13,49 | 1,20% | 68.884,00 |
| 12.08.2025 | 13,25 | 13,38 | 13,19 | 13,33 | 1,14% | 108.035,00 |
| 11.08.2025 | 13,25 | 13,29 | 13,18 | 13,18 | -0,49% | 72.055,00 |
| 08.08.2025 | 13,29 | 13,31 | 13,23 | 13,25 | 0,04% | 61.171,00 |
| 07.08.2025 | 13,28 | 13,31 | 13,22 | 13,24 | 0,15% | 54.574,00 |
| 06.08.2025 | 13,25 | 13,31 | 13,22 | 13,22 | 0,46% | 60.009,00 |
| 05.08.2025 | 13,22 | 13,22 | 13,06 | 13,16 | -0,68% | 47.810,00 |
| 04.08.2025 | 13,29 | 13,31 | 13,20 | 13,25 | 0,00% | 72.472,00 |
| 01.08.2025 | 13,37 | 13,37 | 13,20 | 13,25 | -1,05% | 57.685,00 |
| 31.07.2025 | 13,39 | 13,45 | 13,33 | 13,39 | 0,07% | 81.709,00 |
| 30.07.2025 | 13,43 | 13,47 | 13,30 | 13,38 | -0,37% | 67.376,00 |
| 29.07.2025 | 13,34 | 13,45 | 13,34 | 13,43 | 0,52% | 47.061,00 |
| 28.07.2025 | 13,32 | 13,43 | 13,32 | 13,36 | 0,30% | 65.020,00 |
| 25.07.2025 | 13,36 | 13,37 | 13,27 | 13,32 | 0,00% | 66.236,00 |
| 24.07.2025 | 13,29 | 13,34 | 13,20 | 13,32 | -0,08% | 63.131,00 |
| 23.07.2025 | 13,29 | 13,33 | 13,25 | 13,33 | 0,60% | 59.492,00 |
| 22.07.2025 | 13,23 | 13,30 | 13,19 | 13,25 | 0,38% | 60.439,00 |
| 21.07.2025 | 13,23 | 13,26 | 13,17 | 13,20 | 0,46% | 89.213,00 |
| 18.07.2025 | 13,29 | 13,29 | 13,14 | 13,14 | -0,76% | 73.535,00 |
| 17.07.2025 | 13,25 | 13,27 | 13,20 | 13,24 | -0,15% | 95.450,00 |
| 16.07.2025 | 13,26 | 13,41 | 13,20 | 13,26 | -0,67% | 43.115,00 |
| 15.07.2025 | 13,49 | 13,49 | 13,29 | 13,35 | -1,26% | 74.559,00 |
| 14.07.2025 | 13,64 | 13,64 | 13,47 | 13,52 | -0,73% | 43.127,00 |
| 11.07.2025 | 13,61 | 13,64 | 13,58 | 13,62 | 0,22% | 81.282,00 |
| 10.07.2025 | 13,60 | 13,64 | 13,56 | 13,59 | -0,22% | 54.885,00 |
| 09.07.2025 | 13,52 | 13,64 | 13,48 | 13,62 | 0,74% | 104.544,00 |
| 08.07.2025 | 13,45 | 13,52 | 13,32 | 13,52 | 1,43% | 74.824,00 |
| 07.07.2025 | 13,49 | 13,49 | 13,31 | 13,33 | -1,41% | 90.923,00 |
| 03.07.2025 | 13,57 | 13,58 | 13,42 | 13,52 | 0,30% | 78.634,00 |
| 02.07.2025 | 13,48 | 13,50 | 13,37 | 13,48 | 0,52% | 64.410,00 |
| 01.07.2025 | 13,31 | 13,43 | 13,14 | 13,41 | 1,13% | 87.626,00 |
| 30.06.2025 | 13,26 | 13,32 | 13,21 | 13,26 | 0,38% | 114.465,00 |
| 27.06.2025 | 13,25 | 13,31 | 13,08 | 13,21 | 0,15% | 57.256,00 |
| 26.06.2025 | 13,21 | 13,27 | 13,12 | 13,19 | 0,00% | 33.002,00 |
| 25.06.2025 | 13,14 | 13,25 | 13,07 | 13,19 | 0,53% | 37.166,00 |
| 24.06.2025 | 13,07 | 13,21 | 13,01 | 13,12 | 0,15% | 60.368,00 |
| 23.06.2025 | 13,56 | 13,59 | 13,10 | 13,10 | -3,25% | 121.038,00 |
| 20.06.2025 | 13,44 | 13,54 | 13,43 | 13,54 | 0,74% | 61.691,00 |
| 18.06.2025 | 13,41 | 13,45 | 13,39 | 13,44 | 0,45% | 45.534,00 |
| 17.06.2025 | 13,25 | 13,38 | 13,25 | 13,38 | 1,44% | 61.690,00 |
| 16.06.2025 | 13,25 | 13,32 | 13,12 | 13,19 | -0,08% | 90.688,00 |
| 13.06.2025 | 13,16 | 13,25 | 13,06 | 13,20 | 0,92% | 142.078,00 |
| 12.06.2025 | 13,02 | 13,09 | 13,02 | 13,08 | 0,77% | 72.702,00 |
| 11.06.2025 | 12,99 | 13,02 | 12,97 | 12,98 | 0,39% | 88.797,00 |
| 10.06.2025 | 12,89 | 12,97 | 12,87 | 12,93 | 1,02% | 95.505,00 |
| 09.06.2025 | 12,85 | 12,88 | 12,80 | 12,80 | 0,16% | 88.493,00 |
| 06.06.2025 | 12,78 | 12,82 | 12,70 | 12,78 | 0,79% | 81.799,00 |
| 05.06.2025 | 12,71 | 12,74 | 12,63 | 12,68 | 0,16% | 118.103,00 |
| 04.06.2025 | 12,71 | 12,75 | 12,57 | 12,66 | 0,00% | 68.168,00 |
| 03.06.2025 | 12,51 | 12,71 | 12,51 | 12,66 | 0,56% | 69.741,00 |
| 02.06.2025 | 12,52 | 12,65 | 12,42 | 12,59 | 1,70% | 126.971,00 |
| 30.05.2025 | 12,35 | 12,44 | 12,26 | 12,38 | -0,24% | 103.148,00 |
| 29.05.2025 | 12,31 | 12,41 | 12,23 | 12,41 | 1,14% | 213.057,00 |
| 28.05.2025 | 12,33 | 12,38 | 12,23 | 12,27 | -0,32% | 79.266,00 |
| 27.05.2025 | 12,30 | 12,35 | 12,25 | 12,31 | 0,74% | 63.044,00 |
| 23.05.2025 | 12,15 | 12,29 | 12,12 | 12,22 | -0,41% | 87.218,00 |
| 22.05.2025 | 12,42 | 12,42 | 12,21 | 12,27 | -1,13% | 61.097,00 |
| 21.05.2025 | 12,45 | 12,55 | 12,41 | 12,41 | -0,64% | 87.699,00 |