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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,14 | 13,19 | 12,99 | 13,08 | 0,62% | 49.313,00 |
| 13.03.2025 | 13,03 | 13,14 | 12,97 | 13,00 | 0,00% | 30.100,00 |
| 12.03.2025 | 12,99 | 13,04 | 12,95 | 13,00 | 0,46% | 54.754,00 |
| 11.03.2025 | 12,87 | 13,00 | 12,84 | 12,94 | 0,78% | 62.728,00 |
| 10.03.2025 | 13,00 | 13,03 | 12,83 | 12,84 | -1,23% | 142.135,00 |
| 07.03.2025 | 12,96 | 13,00 | 12,93 | 13,00 | 0,93% | 105.680,00 |
| 06.03.2025 | 12,91 | 13,06 | 12,88 | 12,88 | -0,62% | 69.693,00 |
| 05.03.2025 | 13,03 | 13,06 | 12,85 | 12,96 | -0,77% | 126.394,00 |
| 04.03.2025 | 13,15 | 13,16 | 12,84 | 13,06 | -1,06% | 105.268,00 |
| 03.03.2025 | 13,40 | 13,55 | 13,14 | 13,20 | -0,75% | 113.808,00 |
| 28.02.2025 | 13,11 | 13,35 | 13,04 | 13,30 | 1,45% | 50.307,00 |
| 27.02.2025 | 13,15 | 13,28 | 13,04 | 13,11 | 0,15% | 116.610,00 |
| 26.02.2025 | 13,32 | 13,34 | 13,06 | 13,09 | -1,73% | 102.201,00 |
| 25.02.2025 | 13,48 | 13,48 | 13,23 | 13,32 | -1,19% | 87.388,00 |
| 24.02.2025 | 13,66 | 13,66 | 13,39 | 13,48 | -1,32% | 95.252,00 |
| 21.02.2025 | 13,84 | 13,92 | 13,53 | 13,66 | -1,30% | 89.343,00 |
| 20.02.2025 | 13,86 | 13,93 | 13,69 | 13,84 | -0,36% | 115.918,00 |
| 19.02.2025 | 13,72 | 13,94 | 13,67 | 13,89 | 1,39% | 77.316,00 |
| 18.02.2025 | 13,75 | 13,79 | 13,56 | 13,70 | 0,00% | 119.773,00 |
| 14.02.2025 | 13,55 | 13,72 | 13,50 | 13,70 | 1,03% | 87.268,00 |
| 13.02.2025 | 13,46 | 13,61 | 13,44 | 13,56 | 0,74% | 99.542,00 |
| 12.02.2025 | 13,50 | 13,63 | 13,46 | 13,46 | -1,25% | 56.246,00 |
| 11.02.2025 | 13,60 | 13,64 | 13,57 | 13,63 | 0,52% | 79.463,00 |
| 10.02.2025 | 13,55 | 13,58 | 13,47 | 13,56 | 0,89% | 96.216,00 |
| 07.02.2025 | 13,39 | 13,48 | 13,33 | 13,44 | 0,30% | 83.388,00 |
| 06.02.2025 | 13,51 | 13,51 | 13,36 | 13,40 | -0,67% | 116.522,00 |
| 05.02.2025 | 13,42 | 13,49 | 13,35 | 13,49 | 0,67% | 139.155,00 |
| 04.02.2025 | 13,31 | 13,43 | 13,23 | 13,40 | 0,68% | 161.288,00 |
| 03.02.2025 | 13,25 | 13,45 | 13,23 | 13,31 | 0,91% | 184.164,00 |
| 31.01.2025 | 13,39 | 13,50 | 13,13 | 13,19 | -0,68% | 124.137,00 |
| 30.01.2025 | 13,07 | 13,37 | 13,01 | 13,28 | 2,31% | 242.916,00 |
| 29.01.2025 | 13,06 | 13,17 | 12,97 | 12,98 | -0,84% | 79.410,00 |
| 28.01.2025 | 13,29 | 13,29 | 13,05 | 13,09 | -1,21% | 49.922,00 |
| 27.01.2025 | 13,33 | 13,36 | 13,24 | 13,25 | -0,60% | 56.600,00 |
| 24.01.2025 | 13,45 | 13,50 | 13,31 | 13,33 | -0,60% | 54.495,00 |
| 23.01.2025 | 13,29 | 13,42 | 13,27 | 13,41 | 1,06% | 79.748,00 |
| 22.01.2025 | 13,44 | 13,51 | 13,22 | 13,27 | -0,97% | 91.082,00 |
| 21.01.2025 | 13,51 | 13,51 | 13,32 | 13,40 | -0,52% | 91.307,00 |
| 17.01.2025 | 13,45 | 13,56 | 13,33 | 13,47 | 0,37% | 78.291,00 |
| 16.01.2025 | 13,38 | 13,45 | 13,34 | 13,42 | -0,15% | 49.008,00 |
| 15.01.2025 | 13,35 | 13,50 | 13,33 | 13,44 | 0,60% | 73.573,00 |
| 14.01.2025 | 13,29 | 13,40 | 13,22 | 13,36 | 0,15% | 98.058,00 |
| 13.01.2025 | 13,22 | 13,43 | 13,20 | 13,34 | 0,91% | 95.402,00 |
| 10.01.2025 | 13,24 | 13,30 | 13,13 | 13,22 | 0,92% | 60.171,00 |
| 08.01.2025 | 13,13 | 13,15 | 13,00 | 13,10 | -0,08% | 52.689,00 |
| 07.01.2025 | 13,15 | 13,23 | 13,07 | 13,11 | 0,46% | 74.451,00 |
| 06.01.2025 | 13,03 | 13,07 | 13,00 | 13,05 | 0,62% | 86.276,00 |
| 03.01.2025 | 12,88 | 12,98 | 12,83 | 12,97 | 1,57% | 63.950,00 |
| 02.01.2025 | 12,67 | 12,90 | 12,65 | 12,77 | 1,27% | 90.406,00 |
| 31.12.2024 | 12,56 | 12,68 | 12,50 | 12,61 | 0,80% | 144.131,00 |
| 30.12.2024 | 12,56 | 12,65 | 12,48 | 12,51 | -0,40% | 97.712,00 |
| 27.12.2024 | 12,61 | 12,69 | 12,52 | 12,56 | -0,79% | 117.531,00 |
| 26.12.2024 | 12,65 | 12,69 | 12,60 | 12,66 | 0,08% | 101.184,00 |
| 24.12.2024 | 12,68 | 12,81 | 12,65 | 12,65 | -0,24% | 106.872,00 |
| 23.12.2024 | 12,63 | 12,85 | 12,63 | 12,68 | 0,24% | 96.755,00 |
| 20.12.2024 | 12,60 | 12,70 | 12,60 | 12,65 | 0,24% | 79.814,00 |
| 19.12.2024 | 12,62 | 12,72 | 12,58 | 12,62 | -0,24% | 66.429,00 |
| 18.12.2024 | 12,72 | 12,78 | 12,53 | 12,65 | -0,63% | 140.859,00 |
| 17.12.2024 | 12,90 | 12,92 | 12,72 | 12,73 | -1,55% | 81.512,00 |
| 16.12.2024 | 13,15 | 13,38 | 12,91 | 12,93 | -2,27% | 101.829,00 |
| 13.12.2024 | 13,33 | 13,45 | 13,23 | 13,23 | -0,45% | 81.963,00 |
| 12.12.2024 | 13,33 | 13,43 | 13,28 | 13,29 | -0,30% | 50.888,00 |
| 11.12.2024 | 13,35 | 13,45 | 13,33 | 13,33 | 0,15% | 83.928,00 |
| 10.12.2024 | 13,61 | 13,69 | 13,31 | 13,31 | -2,20% | 78.581,00 |
| 09.12.2024 | 13,55 | 13,73 | 13,54 | 13,61 | 0,96% | 105.038,00 |
| 06.12.2024 | 13,57 | 13,57 | 13,42 | 13,48 | -0,37% | 104.051,00 |
| 05.12.2024 | 13,53 | 13,58 | 13,45 | 13,53 | 0,82% | 115.436,00 |
| 04.12.2024 | 13,58 | 13,60 | 13,36 | 13,42 | -0,89% | 109.750,00 |
| 03.12.2024 | 13,65 | 13,73 | 13,54 | 13,54 | -0,15% | 83.975,00 |
| 02.12.2024 | 13,65 | 13,71 | 13,51 | 13,56 | -0,80% | 100.666,00 |
| 29.11.2024 | 13,83 | 13,84 | 13,67 | 13,67 | -0,15% | 44.321,00 |
| 27.11.2024 | 13,85 | 13,85 | 13,69 | 13,69 | -0,73% | 84.014,00 |
| 26.11.2024 | 13,82 | 13,84 | 13,72 | 13,79 | 0,07% | 73.421,00 |
| 25.11.2024 | 13,73 | 13,85 | 13,73 | 13,78 | 1,17% | 124.506,00 |
| 22.11.2024 | 13,73 | 13,75 | 13,62 | 13,62 | 0,93% | 49.344,00 |
| 20.11.2024 | 13,47 | 13,54 | 13,39 | 13,50 | 0,41% | 64.125,00 |
| 19.11.2024 | 13,46 | 13,51 | 13,41 | 13,44 | -0,44% | 75.887,00 |
| 18.11.2024 | 13,46 | 13,56 | 13,42 | 13,50 | 0,97% | 69.924,00 |
| 15.11.2024 | 13,50 | 13,55 | 13,22 | 13,37 | -1,33% | 94.326,00 |
| 14.11.2024 | 13,54 | 13,62 | 13,46 | 13,55 | 0,37% | 62.820,00 |
| 13.11.2024 | 13,55 | 13,57 | 13,44 | 13,50 | 0,00% | 94.230,00 |
| 12.11.2024 | 13,65 | 13,66 | 13,41 | 13,50 | -0,59% | 64.552,00 |
| 11.11.2024 | 13,51 | 13,63 | 13,48 | 13,58 | 1,12% | 83.540,00 |
| 08.11.2024 | 13,25 | 13,57 | 13,25 | 13,43 | -0,37% | 117.916,00 |
| 07.11.2024 | 13,65 | 13,65 | 13,35 | 13,48 | -0,66% | 131.864,00 |
| 06.11.2024 | 13,28 | 13,64 | 13,20 | 13,57 | 2,97% | 204.941,00 |
| 05.11.2024 | 13,13 | 13,18 | 13,08 | 13,18 | 0,75% | 116.402,00 |
| 04.11.2024 | 12,97 | 13,10 | 12,95 | 13,08 | 1,32% | 64.036,00 |
| 01.11.2024 | 13,07 | 13,08 | 12,88 | 12,91 | -0,08% | 83.964,00 |
| 31.10.2024 | 13,01 | 13,01 | 12,87 | 12,92 | -0,08% | 77.719,00 |
| 30.10.2024 | 12,82 | 12,98 | 12,82 | 12,93 | 1,17% | 85.339,00 |
| 29.10.2024 | 12,97 | 12,97 | 12,78 | 12,78 | -1,39% | 85.649,00 |
| 28.10.2024 | 12,90 | 13,03 | 12,89 | 12,96 | -1,05% | 122.399,00 |
| 25.10.2024 | 13,05 | 13,11 | 13,04 | 13,10 | 0,68% | 67.401,00 |
| 24.10.2024 | 13,05 | 13,06 | 12,95 | 13,01 | -0,08% | 45.634,00 |
| 23.10.2024 | 13,06 | 13,09 | 12,94 | 13,02 | -0,53% | 78.145,00 |
| 22.10.2024 | 12,98 | 13,09 | 12,94 | 13,09 | 1,28% | 109.209,00 |
| 21.10.2024 | 12,89 | 12,98 | 12,88 | 12,92 | 0,89% | 184.779,00 |
| 18.10.2024 | 12,88 | 12,88 | 12,79 | 12,81 | -0,47% | 68.848,00 |
| 17.10.2024 | 12,81 | 12,92 | 12,80 | 12,87 | 0,31% | 81.143,00 |