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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,89 | 15,09 | 14,83 | 14,96 | 0,13% | 185.831,00 |
| 12.02.2026 | 15,20 | 15,30 | 14,82 | 14,94 | -1,71% | 266.682,00 |
| 11.02.2026 | 15,01 | 15,23 | 15,01 | 15,20 | 1,88% | 407.891,00 |
| 10.02.2026 | 15,00 | 15,14 | 14,86 | 14,92 | -0,47% | 375.932,00 |
| 09.02.2026 | 14,84 | 14,99 | 14,84 | 14,99 | 0,60% | 257.099,00 |
| 06.02.2026 | 14,70 | 14,90 | 14,67 | 14,90 | 2,19% | 225.456,00 |
| 05.02.2026 | 14,70 | 14,74 | 14,45 | 14,58 | -1,95% | 204.562,00 |
| 04.02.2026 | 14,75 | 14,93 | 14,62 | 14,87 | 0,61% | 298.424,00 |
| 03.02.2026 | 14,43 | 14,78 | 14,43 | 14,78 | 2,28% | 449.145,00 |
| 02.02.2026 | 15,37 | 15,39 | 14,37 | 14,45 | -6,89% | 729.922,00 |
| 30.01.2026 | 15,46 | 15,57 | 15,19 | 15,52 | 0,19% | 118.242,00 |
| 29.01.2026 | 15,52 | 15,66 | 15,36 | 15,49 | 1,11% | 104.464,00 |
| 28.01.2026 | 15,26 | 15,33 | 15,11 | 15,32 | 0,92% | 42.617,00 |
| 27.01.2026 | 14,93 | 15,18 | 14,92 | 15,18 | 2,02% | 102.006,00 |
| 26.01.2026 | 15,16 | 15,16 | 14,85 | 14,88 | -0,80% | 102.433,00 |
| 23.01.2026 | 14,97 | 15,19 | 14,97 | 15,00 | 0,67% | 84.942,00 |
| 22.01.2026 | 14,85 | 14,96 | 14,80 | 14,90 | 0,27% | 56.737,00 |
| 21.01.2026 | 14,86 | 15,00 | 14,83 | 14,86 | 0,54% | 88.750,00 |
| 20.01.2026 | 14,65 | 14,78 | 14,40 | 14,78 | 0,20% | 97.037,00 |
| 16.01.2026 | 14,58 | 14,76 | 14,58 | 14,75 | 0,82% | 76.603,00 |
| 15.01.2026 | 14,56 | 14,64 | 14,43 | 14,63 | 0,27% | 94.006,00 |
| 14.01.2026 | 14,27 | 14,72 | 14,27 | 14,59 | 2,60% | 146.100,00 |
| 13.01.2026 | 13,85 | 14,22 | 13,85 | 14,22 | 2,82% | 147.960,00 |
| 12.01.2026 | 13,81 | 13,85 | 13,73 | 13,83 | 0,51% | 85.303,00 |
| 09.01.2026 | 13,70 | 13,82 | 13,65 | 13,76 | 0,81% | 92.076,00 |
| 08.01.2026 | 13,44 | 13,70 | 13,35 | 13,65 | 1,64% | 122.533,00 |
| 07.01.2026 | 13,64 | 13,69 | 13,40 | 13,43 | -1,18% | 64.448,00 |
| 06.01.2026 | 13,98 | 14,02 | 13,54 | 13,59 | -2,51% | 152.604,00 |
| 05.01.2026 | 14,16 | 14,16 | 13,80 | 13,94 | 0,43% | 257.627,00 |
| 02.01.2026 | 13,51 | 13,91 | 13,49 | 13,88 | 2,51% | 130.095,00 |
| 31.12.2025 | 13,57 | 13,58 | 13,44 | 13,54 | 0,22% | 164.443,00 |
| 30.12.2025 | 13,42 | 13,53 | 13,39 | 13,51 | 1,20% | 90.086,00 |
| 29.12.2025 | 13,35 | 13,37 | 13,27 | 13,35 | 0,53% | 95.413,00 |
| 26.12.2025 | 13,40 | 13,45 | 13,28 | 13,28 | -1,19% | 90.846,00 |
| 24.12.2025 | 13,52 | 13,53 | 13,38 | 13,44 | -0,22% | 46.520,00 |
| 23.12.2025 | 13,40 | 13,52 | 13,36 | 13,47 | 0,37% | 50.461,00 |
| 22.12.2025 | 13,41 | 13,45 | 13,35 | 13,42 | 0,00% | 77.117,00 |
| 19.12.2025 | 13,40 | 13,61 | 13,37 | 13,42 | 0,30% | 108.962,00 |
| 18.12.2025 | 13,48 | 13,62 | 13,36 | 13,38 | -0,52% | 89.485,00 |
| 17.12.2025 | 13,38 | 13,50 | 13,32 | 13,45 | 0,90% | 82.634,00 |
| 16.12.2025 | 13,63 | 13,65 | 13,33 | 13,33 | -2,42% | 106.706,00 |
| 15.12.2025 | 13,73 | 13,83 | 13,60 | 13,66 | -0,36% | 59.579,00 |
| 12.12.2025 | 13,83 | 13,89 | 13,68 | 13,71 | -0,87% | 47.922,00 |
| 11.12.2025 | 13,82 | 13,88 | 13,75 | 13,83 | -0,43% | 42.256,00 |
| 10.12.2025 | 13,90 | 13,90 | 13,73 | 13,89 | 0,14% | 70.797,00 |
| 09.12.2025 | 13,85 | 13,99 | 13,85 | 13,87 | 0,51% | 37.045,00 |
| 08.12.2025 | 13,96 | 13,98 | 13,79 | 13,80 | -1,64% | 93.239,00 |
| 05.12.2025 | 14,02 | 14,18 | 14,02 | 14,03 | 0,07% | 105.943,00 |
| 04.12.2025 | 14,00 | 14,12 | 14,00 | 14,02 | 0,21% | 82.194,00 |
| 03.12.2025 | 13,74 | 14,05 | 13,70 | 13,99 | 2,19% | 109.753,00 |
| 02.12.2025 | 13,73 | 13,77 | 13,60 | 13,69 | -0,36% | 114.922,00 |
| 01.12.2025 | 13,92 | 14,11 | 13,74 | 13,74 | -1,15% | 169.929,00 |
| 28.11.2025 | 13,80 | 13,96 | 13,70 | 13,90 | 1,68% | 74.000,00 |
| 26.11.2025 | 13,30 | 13,70 | 13,30 | 13,67 | 2,55% | 113.766,00 |
| 25.11.2025 | 13,37 | 13,51 | 13,31 | 13,33 | -0,37% | 57.465,00 |
| 24.11.2025 | 13,41 | 13,45 | 13,25 | 13,38 | 0,15% | 89.734,00 |
| 21.11.2025 | 13,38 | 13,42 | 13,26 | 13,36 | 0,15% | 78.707,00 |
| 20.11.2025 | 13,49 | 13,63 | 13,32 | 13,34 | -0,82% | 84.297,00 |
| 19.11.2025 | 13,49 | 13,59 | 13,34 | 13,45 | -1,03% | 56.732,00 |
| 18.11.2025 | 13,56 | 13,67 | 13,52 | 13,59 | -0,44% | 71.066,00 |
| 17.11.2025 | 13,78 | 13,89 | 13,50 | 13,65 | 0,00% | 75.077,00 |
| 14.11.2025 | 13,77 | 13,90 | 13,65 | 13,65 | -1,16% | 78.451,00 |
| 13.11.2025 | 13,90 | 13,99 | 13,81 | 13,81 | -0,43% | 85.021,00 |
| 12.11.2025 | 13,82 | 13,99 | 13,82 | 13,87 | -0,07% | 53.411,00 |
| 11.11.2025 | 13,77 | 13,90 | 13,77 | 13,88 | 1,24% | 92.508,00 |
| 10.11.2025 | 13,65 | 13,75 | 13,60 | 13,71 | 1,26% | 92.613,00 |
| 07.11.2025 | 13,41 | 13,58 | 13,40 | 13,54 | 0,74% | 48.303,00 |
| 06.11.2025 | 13,37 | 13,49 | 13,37 | 13,44 | 0,45% | 59.335,00 |
| 05.11.2025 | 13,35 | 13,40 | 13,30 | 13,38 | 0,30% | 63.169,00 |
| 04.11.2025 | 13,31 | 13,34 | 13,25 | 13,34 | -0,30% | 47.953,00 |
| 03.11.2025 | 13,36 | 13,39 | 13,23 | 13,38 | 0,60% | 94.954,00 |
| 31.10.2025 | 13,28 | 13,45 | 13,28 | 13,30 | 0,08% | 60.292,00 |
| 30.10.2025 | 13,28 | 13,35 | 13,22 | 13,29 | 0,00% | 51.905,00 |
| 29.10.2025 | 13,21 | 13,44 | 13,21 | 13,29 | 0,91% | 68.245,00 |
| 28.10.2025 | 13,22 | 13,27 | 13,17 | 13,17 | -0,60% | 76.761,00 |
| 27.10.2025 | 13,23 | 13,27 | 13,20 | 13,25 | 0,38% | 47.537,00 |
| 24.10.2025 | 13,32 | 13,32 | 13,11 | 13,20 | -0,68% | 67.741,00 |
| 23.10.2025 | 13,29 | 13,40 | 13,27 | 13,29 | 0,68% | 104.458,00 |
| 22.10.2025 | 13,01 | 13,20 | 13,01 | 13,20 | 1,54% | 104.493,00 |
| 21.10.2025 | 13,00 | 13,03 | 12,92 | 13,00 | -0,15% | 130.833,00 |
| 20.10.2025 | 13,03 | 13,07 | 12,97 | 13,02 | 0,31% | 94.336,00 |
| 17.10.2025 | 13,04 | 13,04 | 12,93 | 12,98 | -0,38% | 104.732,00 |
| 16.10.2025 | 13,25 | 13,25 | 13,00 | 13,03 | -1,36% | 80.803,00 |
| 15.10.2025 | 13,25 | 13,25 | 13,11 | 13,21 | -0,30% | 80.986,00 |
| 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 |