15,096$
-0,36%
Echtzeit-Aktienkurs Blackrock MuniVest Fund II
Bid:
Ask:
Aktienkurse zur Blackrock MuniVest Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,84 | 10,93 | 10,84 | 10,88 | 0,09% | 29.204,00 |
| 13.10.2025 | 10,93 | 10,93 | 10,78 | 10,87 | 0,83% | 58.306,00 |
| 10.10.2025 | 10,80 | 10,81 | 10,73 | 10,78 | 0,09% | 59.019,00 |
| 09.10.2025 | 10,74 | 10,79 | 10,72 | 10,77 | 0,09% | 37.105,00 |
| 08.10.2025 | 10,70 | 10,81 | 10,70 | 10,76 | 1,03% | 53.341,00 |
| 07.10.2025 | 10,62 | 10,69 | 10,62 | 10,65 | 0,19% | 47.762,00 |
| 06.10.2025 | 10,66 | 10,68 | 10,62 | 10,63 | -0,37% | 80.472,00 |
| 02.10.2025 | 10,71 | 10,75 | 10,65 | 10,67 | -0,47% | 147.784,00 |
| 01.10.2025 | 10,67 | 10,74 | 10,66 | 10,72 | 0,85% | 66.955,00 |
| 30.09.2025 | 10,62 | 10,69 | 10,62 | 10,63 | -0,19% | 91.076,00 |
| 29.09.2025 | 10,71 | 10,71 | 10,63 | 10,65 | 0,19% | 57.904,00 |
| 26.09.2025 | 10,65 | 10,65 | 10,55 | 10,63 | 0,38% | 69.766,00 |
| 25.09.2025 | 10,62 | 10,64 | 10,52 | 10,59 | 0,00% | 95.082,00 |
| 24.09.2025 | 10,71 | 10,73 | 10,58 | 10,59 | -1,58% | 84.667,00 |
| 23.09.2025 | 10,81 | 10,81 | 10,69 | 10,76 | -0,09% | 65.178,00 |
| 22.09.2025 | 10,86 | 10,86 | 10,73 | 10,77 | -0,83% | 32.585,00 |
| 19.09.2025 | 10,86 | 10,88 | 10,81 | 10,86 | -0,09% | 35.253,00 |
| 18.09.2025 | 10,88 | 10,92 | 10,78 | 10,87 | 0,65% | 50.156,00 |
| 17.09.2025 | 10,87 | 10,91 | 10,77 | 10,80 | 0,00% | 57.568,00 |
| 16.09.2025 | 10,83 | 10,84 | 10,76 | 10,80 | 0,37% | 87.880,00 |
| 15.09.2025 | 10,79 | 10,79 | 10,74 | 10,76 | 0,19% | 32.151,00 |
| 12.09.2025 | 10,71 | 10,79 | 10,71 | 10,74 | -0,28% | 53.918,00 |
| 11.09.2025 | 10,71 | 10,80 | 10,70 | 10,77 | 1,03% | 42.498,00 |
| 10.09.2025 | 10,57 | 10,70 | 10,57 | 10,66 | 0,95% | 113.249,00 |
| 09.09.2025 | 10,58 | 10,63 | 10,54 | 10,56 | -0,09% | 50.171,00 |
| 08.09.2025 | 10,51 | 10,58 | 10,49 | 10,57 | 0,96% | 48.200,00 |
| 05.09.2025 | 10,43 | 10,52 | 10,42 | 10,47 | 0,77% | 61.288,00 |
| 04.09.2025 | 10,38 | 10,42 | 10,36 | 10,39 | 0,10% | 76.874,00 |
| 03.09.2025 | 10,35 | 10,38 | 10,31 | 10,38 | 0,97% | 61.522,00 |
| 02.09.2025 | 10,32 | 10,33 | 10,23 | 10,28 | -0,48% | 147.492,00 |
| 29.08.2025 | 10,26 | 10,35 | 10,19 | 10,33 | 1,18% | 94.477,00 |
| 28.08.2025 | 10,21 | 10,29 | 10,18 | 10,21 | -0,20% | 114.799,00 |
| 27.08.2025 | 10,24 | 10,27 | 10,16 | 10,23 | 0,39% | 40.769,00 |
| 26.08.2025 | 10,23 | 10,25 | 10,17 | 10,19 | 0,10% | 108.100,00 |
| 25.08.2025 | 10,22 | 10,30 | 10,18 | 10,18 | -0,49% | 67.416,00 |
| 22.08.2025 | 10,11 | 10,31 | 9,96 | 10,23 | 1,29% | 247.437,00 |
| 21.08.2025 | 10,12 | 10,13 | 10,07 | 10,10 | 0,10% | 46.834,00 |
| 20.08.2025 | 10,07 | 10,13 | 10,07 | 10,09 | -0,10% | 48.002,00 |
| 19.08.2025 | 10,12 | 10,14 | 10,09 | 10,10 | -0,49% | 100.071,00 |
| 18.08.2025 | 10,13 | 10,15 | 10,11 | 10,15 | 0,00% | 30.017,00 |
| 15.08.2025 | 10,21 | 10,21 | 10,13 | 10,15 | -0,78% | 24.547,00 |
| 14.08.2025 | 10,22 | 10,24 | 10,21 | 10,23 | 0,24% | 26.599,00 |
| 13.08.2025 | 10,30 | 10,32 | 10,19 | 10,21 | -0,24% | 40.303,00 |
| 12.08.2025 | 10,19 | 10,25 | 10,17 | 10,23 | 0,59% | 23.564,00 |
| 11.08.2025 | 10,26 | 10,28 | 10,17 | 10,17 | -0,20% | 21.123,00 |
| 08.08.2025 | 10,19 | 10,19 | 10,15 | 10,19 | 0,39% | 43.857,00 |
| 07.08.2025 | 10,20 | 10,23 | 10,15 | 10,15 | 0,10% | 39.411,00 |
| 06.08.2025 | 10,17 | 10,31 | 10,13 | 10,14 | -0,29% | 60.477,00 |
| 05.08.2025 | 10,16 | 10,23 | 10,14 | 10,17 | 0,30% | 27.391,00 |
| 04.08.2025 | 10,11 | 10,19 | 10,08 | 10,14 | 0,20% | 21.296,00 |
| 01.08.2025 | 10,07 | 10,17 | 10,07 | 10,12 | 0,50% | 31.956,00 |
| 31.07.2025 | 10,04 | 10,09 | 10,02 | 10,07 | 0,70% | 38.578,00 |
| 30.07.2025 | 10,01 | 10,05 | 9,92 | 10,00 | -0,10% | 44.447,00 |
| 29.07.2025 | 10,03 | 10,04 | 9,98 | 10,01 | 0,10% | 23.820,00 |
| 28.07.2025 | 9,98 | 10,05 | 9,96 | 10,00 | 0,30% | 33.387,00 |
| 25.07.2025 | 9,94 | 10,04 | 9,93 | 9,97 | 0,10% | 32.846,00 |
| 24.07.2025 | 10,01 | 10,01 | 9,92 | 9,96 | -0,20% | 33.302,00 |
| 23.07.2025 | 10,00 | 10,02 | 9,94 | 9,98 | 0,10% | 20.507,00 |
| 22.07.2025 | 9,93 | 10,00 | 9,93 | 9,97 | 0,20% | 5.203,00 |
| 21.07.2025 | 9,98 | 10,00 | 9,90 | 9,95 | 0,51% | 20.668,00 |
| 18.07.2025 | 10,07 | 10,07 | 9,90 | 9,90 | -1,88% | 64.818,00 |
| 17.07.2025 | 10,11 | 10,12 | 10,06 | 10,09 | 0,20% | 78.696,00 |
| 16.07.2025 | 10,16 | 10,16 | 10,06 | 10,07 | -0,69% | 46.057,00 |
| 15.07.2025 | 10,25 | 10,25 | 10,08 | 10,14 | -0,59% | 74.625,00 |
| 14.07.2025 | 10,24 | 10,27 | 10,13 | 10,20 | 0,00% | 29.971,00 |
| 11.07.2025 | 10,23 | 10,23 | 10,19 | 10,20 | -0,68% | 31.668,00 |
| 10.07.2025 | 10,33 | 10,33 | 10,20 | 10,27 | -0,10% | 49.067,00 |
| 09.07.2025 | 10,25 | 10,32 | 10,24 | 10,28 | 0,39% | 109.239,00 |
| 08.07.2025 | 10,26 | 10,27 | 10,18 | 10,24 | -0,10% | 23.669,00 |
| 07.07.2025 | 10,33 | 10,37 | 10,19 | 10,25 | -0,87% | 60.992,00 |
| 03.07.2025 | 10,37 | 10,37 | 10,31 | 10,34 | -0,10% | 20.491,00 |
| 02.07.2025 | 10,28 | 10,35 | 10,28 | 10,35 | 0,39% | 40.344,00 |
| 01.07.2025 | 10,28 | 10,36 | 10,21 | 10,31 | -0,10% | 73.223,00 |
| 30.06.2025 | 10,21 | 10,32 | 10,16 | 10,32 | 1,78% | 127.601,00 |
| 27.06.2025 | 10,19 | 10,19 | 10,10 | 10,14 | 0,00% | 91.172,00 |
| 26.06.2025 | 10,12 | 10,28 | 10,10 | 10,14 | 0,10% | 58.768,00 |
| 25.06.2025 | 10,10 | 10,32 | 10,09 | 10,13 | 0,30% | 44.203,00 |
| 24.06.2025 | 10,08 | 10,11 | 10,08 | 10,10 | 0,00% | 35.712,00 |
| 23.06.2025 | 10,17 | 10,20 | 10,07 | 10,10 | -0,30% | 89.104,00 |
| 20.06.2025 | 10,13 | 10,16 | 10,10 | 10,13 | 0,26% | 29.421,00 |
| 18.06.2025 | 10,12 | 10,15 | 10,10 | 10,10 | -0,06% | 37.795,00 |
| 17.06.2025 | 10,23 | 10,26 | 10,10 | 10,11 | -0,39% | 38.128,00 |
| 16.06.2025 | 10,15 | 10,19 | 10,13 | 10,15 | 0,00% | 16.650,00 |
| 13.06.2025 | 10,16 | 10,29 | 10,12 | 10,15 | -0,78% | 41.011,00 |
| 12.06.2025 | 10,21 | 10,25 | 10,20 | 10,23 | 0,69% | 44.365,00 |
| 11.06.2025 | 10,22 | 10,22 | 10,15 | 10,16 | 0,40% | 53.277,00 |
| 10.06.2025 | 10,12 | 10,18 | 10,06 | 10,12 | 0,10% | 101.245,00 |
| 09.06.2025 | 10,09 | 10,14 | 10,08 | 10,11 | 0,90% | 86.499,00 |
| 06.06.2025 | 10,05 | 10,06 | 10,02 | 10,02 | -0,30% | 48.021,00 |
| 05.06.2025 | 10,09 | 10,10 | 10,02 | 10,05 | -0,30% | 57.714,00 |
| 04.06.2025 | 10,09 | 10,10 | 10,07 | 10,08 | 0,20% | 37.713,00 |
| 03.06.2025 | 10,12 | 10,12 | 10,04 | 10,06 | -0,20% | 47.434,00 |
| 02.06.2025 | 10,17 | 10,19 | 10,02 | 10,08 | -0,30% | 120.162,00 |
| 30.05.2025 | 10,17 | 10,20 | 10,07 | 10,11 | 0,00% | 57.669,00 |
| 29.05.2025 | 10,10 | 10,13 | 10,09 | 10,11 | 0,24% | 77.656,00 |
| 28.05.2025 | 10,21 | 10,24 | 10,04 | 10,09 | -0,73% | 126.663,00 |
| 27.05.2025 | 10,18 | 10,21 | 10,13 | 10,16 | 0,49% | 58.559,00 |
| 23.05.2025 | 10,18 | 10,18 | 10,06 | 10,11 | 0,00% | 23.914,00 |
| 22.05.2025 | 10,10 | 10,13 | 10,03 | 10,11 | 0,20% | 44.110,00 |
| 21.05.2025 | 10,27 | 10,27 | 10,03 | 10,09 | -1,75% | 92.574,00 |