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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 15,51 | 15,66 | 15,36 | 15,49 | 1,11% | 104.664,00 |
| 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 |