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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 15,58 | 15,60 | 15,35 | 15,46 | 0,91% | 87.733,00 |
| 07.07.2026 | 14,99 | 15,33 | 14,99 | 15,32 | 2,61% | 78.721,00 |
| 06.07.2026 | 15,00 | 15,01 | 14,88 | 14,93 | -0,20% | 91.312,00 |
| 02.07.2026 | 14,86 | 15,01 | 14,81 | 14,96 | 1,56% | 84.169,00 |
| 01.07.2026 | 14,92 | 14,98 | 14,67 | 14,73 | -0,61% | 83.113,00 |
| 30.06.2026 | 14,71 | 14,90 | 14,71 | 14,82 | 0,61% | 139.497,00 |
| 29.06.2026 | 14,75 | 14,90 | 14,69 | 14,73 | 0,48% | 91.624,00 |
| 26.06.2026 | 14,73 | 14,83 | 14,62 | 14,66 | -1,01% | 86.352,00 |
| 25.06.2026 | 14,58 | 14,82 | 14,51 | 14,81 | 1,44% | 141.235,00 |
| 24.06.2026 | 14,80 | 14,80 | 14,51 | 14,60 | -2,28% | 102.959,00 |
| 23.06.2026 | 14,76 | 14,94 | 14,75 | 14,94 | 1,36% | 104.143,00 |
| 22.06.2026 | 14,74 | 14,82 | 14,63 | 14,74 | 0,82% | 156.915,00 |
| 18.06.2026 | 14,89 | 15,03 | 14,47 | 14,62 | -2,27% | 225.715,00 |
| 17.06.2026 | 15,05 | 15,14 | 14,91 | 14,96 | -0,47% | 124.671,00 |
| 16.06.2026 | 15,05 | 15,19 | 14,98 | 15,03 | -0,99% | 94.235,00 |
| 15.06.2026 | 15,32 | 15,66 | 15,00 | 15,18 | -3,92% | 245.448,00 |
| 12.06.2026 | 15,85 | 16,07 | 15,62 | 15,80 | -0,25% | 168.483,00 |
| 11.06.2026 | 15,99 | 16,18 | 15,80 | 15,84 | -0,94% | 111.186,00 |
| 10.06.2026 | 15,95 | 16,11 | 15,88 | 15,99 | 1,33% | 110.605,00 |
| 09.06.2026 | 15,93 | 15,93 | 15,65 | 15,78 | -0,88% | 74.678,00 |
| 08.06.2026 | 15,90 | 16,12 | 15,89 | 15,92 | 1,08% | 69.109,00 |
| 05.06.2026 | 16,03 | 16,11 | 15,75 | 15,75 | -1,81% | 73.890,00 |
| 04.06.2026 | 15,96 | 16,23 | 15,92 | 16,04 | -0,19% | 64.854,00 |
| 03.06.2026 | 16,04 | 16,27 | 15,97 | 16,07 | 0,63% | 69.161,00 |
| 02.06.2026 | 15,77 | 16,00 | 15,77 | 15,97 | 1,20% | 77.124,00 |
| 01.06.2026 | 15,62 | 15,86 | 15,60 | 15,78 | 1,81% | 152.306,00 |
| 29.05.2026 | 15,58 | 15,66 | 15,46 | 15,50 | -0,58% | 104.384,00 |
| 28.05.2026 | 15,79 | 15,79 | 15,51 | 15,59 | 0,26% | 138.455,00 |
| 27.05.2026 | 15,70 | 15,80 | 15,51 | 15,55 | -2,45% | 301.497,00 |
| 26.05.2026 | 16,30 | 16,35 | 15,89 | 15,94 | -2,69% | 176.140,00 |
| 22.05.2026 | 16,54 | 16,54 | 16,31 | 16,38 | -0,18% | 77.604,00 |
| 21.05.2026 | 16,61 | 16,61 | 16,34 | 16,41 | -0,85% | 61.397,00 |
| 20.05.2026 | 16,72 | 16,86 | 16,51 | 16,55 | -1,25% | 126.284,00 |
| 19.05.2026 | 16,74 | 16,84 | 16,54 | 16,76 | 0,30% | 132.020,00 |
| 18.05.2026 | 16,48 | 16,77 | 16,39 | 16,71 | 1,77% | 102.959,00 |
| 15.05.2026 | 16,37 | 16,57 | 16,34 | 16,42 | -0,06% | 85.843,00 |
| 14.05.2026 | 16,36 | 16,43 | 16,28 | 16,43 | 0,86% | 50.485,00 |
| 13.05.2026 | 16,26 | 16,34 | 16,19 | 16,29 | -0,06% | 47.594,00 |
| 12.05.2026 | 16,35 | 16,39 | 16,17 | 16,30 | 0,80% | 53.934,00 |
| 11.05.2026 | 16,00 | 16,19 | 15,99 | 16,17 | 2,15% | 73.014,00 |
| 08.05.2026 | 15,89 | 15,99 | 15,77 | 15,83 | -0,69% | 45.217,00 |
| 07.05.2026 | 15,96 | 15,99 | 15,73 | 15,94 | -1,30% | 139.520,00 |
| 06.05.2026 | 16,37 | 16,56 | 16,10 | 16,15 | -4,38% | 153.746,00 |
| 05.05.2026 | 16,83 | 16,95 | 16,76 | 16,89 | 0,36% | 56.766,00 |
| 04.05.2026 | 16,75 | 16,92 | 16,68 | 16,83 | 0,36% | 57.965,00 |
| 01.05.2026 | 16,93 | 17,00 | 16,59 | 16,77 | -1,18% | 122.146,00 |
| 30.04.2026 | 16,70 | 16,98 | 16,63 | 16,97 | 1,01% | 94.676,00 |
| 29.04.2026 | 16,60 | 16,80 | 16,43 | 16,80 | 2,38% | 135.856,00 |
| 28.04.2026 | 16,40 | 16,58 | 16,27 | 16,41 | 0,86% | 105.784,00 |
| 27.04.2026 | 16,26 | 16,50 | 16,20 | 16,27 | 0,31% | 86.893,00 |
| 24.04.2026 | 16,24 | 16,24 | 16,07 | 16,22 | -0,37% | 55.599,00 |
| 23.04.2026 | 16,37 | 16,37 | 16,17 | 16,28 | 0,37% | 97.242,00 |
| 22.04.2026 | 16,12 | 16,23 | 16,08 | 16,22 | 1,57% | 71.999,00 |
| 21.04.2026 | 15,91 | 15,97 | 15,73 | 15,97 | 1,08% | 63.915,00 |
| 20.04.2026 | 15,83 | 15,98 | 15,72 | 15,80 | 0,32% | 97.375,00 |
| 17.04.2026 | 15,79 | 15,79 | 15,37 | 15,75 | -2,78% | 244.021,00 |
| 16.04.2026 | 15,92 | 16,21 | 15,92 | 16,20 | 1,95% | 108.293,00 |
| 15.04.2026 | 15,94 | 16,04 | 15,81 | 15,89 | -0,94% | 91.945,00 |
| 14.04.2026 | 16,19 | 16,19 | 15,87 | 16,04 | -0,99% | 168.973,00 |
| 13.04.2026 | 16,21 | 16,37 | 16,06 | 16,20 | 1,19% | 141.910,00 |
| 10.04.2026 | 16,11 | 16,22 | 15,85 | 16,01 | -1,17% | 196.901,00 |
| 09.04.2026 | 16,38 | 16,66 | 16,12 | 16,20 | -0,61% | 78.686,00 |
| 08.04.2026 | 16,14 | 16,31 | 15,68 | 16,30 | -2,40% | 215.332,00 |
| 07.04.2026 | 16,64 | 16,99 | 16,59 | 16,70 | 0,85% | 117.814,00 |
| 06.04.2026 | 16,55 | 16,60 | 16,39 | 16,56 | 0,12% | 83.376,00 |
| 02.04.2026 | 16,75 | 16,92 | 16,33 | 16,54 | 1,35% | 185.453,00 |
| 01.04.2026 | 16,88 | 16,99 | 16,28 | 16,32 | -5,72% | 391.425,00 |
| 31.03.2026 | 17,35 | 17,70 | 17,06 | 17,31 | -0,23% | 306.507,00 |
| 30.03.2026 | 17,50 | 17,69 | 17,31 | 17,35 | -0,23% | 177.186,00 |
| 27.03.2026 | 17,31 | 17,44 | 17,10 | 17,39 | 1,05% | 131.213,00 |
| 26.03.2026 | 17,10 | 17,26 | 16,98 | 17,21 | 1,29% | 133.149,00 |
| 25.03.2026 | 16,64 | 17,04 | 16,64 | 16,99 | 0,41% | 181.710,00 |
| 24.03.2026 | 16,60 | 16,92 | 16,52 | 16,92 | 2,86% | 242.516,00 |
| 23.03.2026 | 16,37 | 16,55 | 16,18 | 16,45 | -0,96% | 312.089,00 |
| 20.03.2026 | 16,82 | 16,89 | 16,60 | 16,61 | -0,66% | 212.993,00 |
| 19.03.2026 | 16,50 | 16,81 | 16,40 | 16,72 | 2,01% | 264.681,00 |
| 18.03.2026 | 16,52 | 16,52 | 16,28 | 16,39 | -0,24% | 80.104,00 |
| 17.03.2026 | 16,30 | 16,56 | 16,30 | 16,43 | 0,92% | 105.936,00 |
| 16.03.2026 | 16,31 | 16,44 | 16,22 | 16,28 | 0,00% | 160.045,00 |
| 13.03.2026 | 16,32 | 16,43 | 16,24 | 16,28 | -0,91% | 164.200,00 |
| 12.03.2026 | 16,35 | 16,58 | 16,22 | 16,43 | 1,55% | 251.875,00 |
| 11.03.2026 | 15,96 | 16,21 | 15,70 | 16,18 | 3,19% | 161.382,00 |
| 10.03.2026 | 15,74 | 15,92 | 15,63 | 15,68 | -1,26% | 20,00 |
| 09.03.2026 | 15,82 | 15,99 | 15,75 | 15,88 | 1,02% | 20,00 |
| 06.03.2026 | 15,79 | 15,84 | 15,61 | 15,72 | 0,26% | 20,00 |
| 05.03.2026 | 15,71 | 15,86 | 15,60 | 15,68 | 0,19% | 20,00 |
| 04.03.2026 | 15,65 | 15,72 | 15,42 | 15,65 | -0,45% | 20,00 |
| 03.03.2026 | 16,12 | 16,14 | 15,51 | 15,72 | -1,87% | 20,00 |
| 02.03.2026 | 16,20 | 16,25 | 15,80 | 16,02 | 1,71% | 20,00 |
| 27.02.2026 | 15,78 | 15,82 | 15,61 | 15,75 | 0,90% | 20,00 |
| 26.02.2026 | 15,49 | 15,76 | 15,31 | 15,61 | 0,71% | 20,00 |
| 25.02.2026 | 15,57 | 15,57 | 15,33 | 15,50 | 0,26% | 20,00 |
| 24.02.2026 | 15,45 | 15,53 | 15,30 | 15,46 | 0,45% | 20,00 |
| 23.02.2026 | 15,37 | 15,55 | 15,32 | 15,39 | 0,46% | 20,00 |
| 20.02.2026 | 15,21 | 15,34 | 15,15 | 15,32 | 0,59% | 261.560,00 |
| 19.02.2026 | 15,22 | 15,30 | 15,10 | 15,23 | 0,99% | 115.649,00 |
| 18.02.2026 | 14,94 | 15,09 | 14,92 | 15,08 | 1,55% | 120.475,00 |
| 17.02.2026 | 14,99 | 15,09 | 14,68 | 14,85 | -0,74% | 147.733,00 |
| 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 |