11,668$
-0,36%
Echtzeit-Aktienkurs Blackrock Corporate High Yield Fund
Bid:
Ask:
Aktienkurse zur Blackrock Corporate High Yield Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,39 | 9,46 | 9,35 | 9,44 | -0,21% | 646.400,00 |
| 13.10.2025 | 9,49 | 9,49 | 9,39 | 9,46 | 0,53% | 524.189,00 |
| 10.10.2025 | 9,51 | 9,51 | 9,33 | 9,41 | -0,84% | 881.594,00 |
| 09.10.2025 | 9,51 | 9,53 | 9,46 | 9,49 | -0,21% | 473.052,00 |
| 08.10.2025 | 9,52 | 9,54 | 9,50 | 9,51 | 0,32% | 489.188,00 |
| 07.10.2025 | 9,48 | 9,53 | 9,44 | 9,48 | 0,53% | 811.608,00 |
| 06.10.2025 | 9,40 | 9,43 | 9,35 | 9,43 | -0,53% | 933.308,00 |
| 02.10.2025 | 9,53 | 9,54 | 9,48 | 9,48 | -0,42% | 534.864,00 |
| 01.10.2025 | 9,48 | 9,53 | 9,47 | 9,52 | 0,21% | 586.744,00 |
| 30.09.2025 | 9,46 | 9,50 | 9,45 | 9,50 | 0,64% | 898.026,00 |
| 29.09.2025 | 9,44 | 9,46 | 9,40 | 9,44 | 0,43% | 663.440,00 |
| 26.09.2025 | 9,45 | 9,49 | 9,40 | 9,40 | -0,32% | 725.788,00 |
| 25.09.2025 | 9,46 | 9,46 | 9,40 | 9,43 | -0,11% | 547.714,00 |
| 24.09.2025 | 9,47 | 9,48 | 9,44 | 9,44 | -0,53% | 711.996,00 |
| 23.09.2025 | 9,57 | 9,57 | 9,45 | 9,49 | -0,63% | 781.998,00 |
| 22.09.2025 | 9,58 | 9,58 | 9,54 | 9,55 | -0,31% | 549.108,00 |
| 19.09.2025 | 9,59 | 9,59 | 9,54 | 9,58 | 0,10% | 370.784,00 |
| 18.09.2025 | 9,57 | 9,57 | 9,53 | 9,57 | 0,21% | 444.124,00 |
| 17.09.2025 | 9,59 | 9,60 | 9,54 | 9,55 | -0,31% | 519.162,00 |
| 16.09.2025 | 9,59 | 9,59 | 9,54 | 9,58 | -0,10% | 754.977,00 |
| 15.09.2025 | 9,57 | 9,59 | 9,53 | 9,59 | -0,21% | 684.108,00 |
| 12.09.2025 | 9,60 | 9,61 | 9,58 | 9,61 | 0,31% | 605.479,00 |
| 11.09.2025 | 9,56 | 9,59 | 9,55 | 9,58 | 0,10% | 515.222,00 |
| 10.09.2025 | 9,59 | 9,60 | 9,52 | 9,57 | 0,21% | 785.492,00 |
| 09.09.2025 | 9,59 | 9,60 | 9,53 | 9,55 | -0,21% | 565.751,00 |
| 08.09.2025 | 9,60 | 9,61 | 9,56 | 9,57 | 0,00% | 427.231,00 |
| 05.09.2025 | 9,56 | 9,58 | 9,52 | 9,57 | 0,53% | 634.290,00 |
| 04.09.2025 | 9,50 | 9,52 | 9,45 | 9,52 | 0,42% | 739.320,00 |
| 03.09.2025 | 9,52 | 9,54 | 9,48 | 9,48 | -0,32% | 686.906,00 |
| 02.09.2025 | 9,47 | 9,54 | 9,43 | 9,51 | -0,11% | 719.572,00 |
| 29.08.2025 | 9,46 | 9,52 | 9,43 | 9,52 | 0,85% | 1.042.319,00 |
| 28.08.2025 | 9,37 | 9,44 | 9,34 | 9,44 | 0,85% | 1.007.432,00 |
| 27.08.2025 | 9,45 | 9,47 | 9,30 | 9,36 | -0,85% | 2.433.573,00 |
| 26.08.2025 | 9,50 | 9,51 | 9,44 | 9,44 | -0,74% | 1.297.771,00 |
| 25.08.2025 | 9,51 | 9,52 | 9,45 | 9,51 | 0,00% | 827.602,00 |
| 22.08.2025 | 9,42 | 9,51 | 9,35 | 9,51 | 1,60% | 1.373.901,00 |
| 21.08.2025 | 9,43 | 9,44 | 9,36 | 9,36 | -0,74% | 941.521,00 |
| 20.08.2025 | 9,49 | 9,49 | 9,40 | 9,43 | -0,53% | 1.482.161,00 |
| 19.08.2025 | 9,60 | 9,61 | 9,45 | 9,48 | -1,25% | 1.993.837,00 |
| 18.08.2025 | 9,72 | 9,73 | 9,59 | 9,60 | -0,93% | 1.326.646,00 |
| 15.08.2025 | 9,70 | 9,71 | 9,67 | 9,69 | -0,21% | 845.557,00 |
| 14.08.2025 | 9,81 | 9,82 | 9,71 | 9,71 | -0,82% | 1.047.790,00 |
| 13.08.2025 | 9,83 | 9,84 | 9,79 | 9,79 | -0,41% | 769.201,00 |
| 12.08.2025 | 9,81 | 9,86 | 9,79 | 9,83 | -0,10% | 1.454.584,00 |
| 11.08.2025 | 9,88 | 9,88 | 9,80 | 9,84 | -0,20% | 1.022.163,00 |
| 08.08.2025 | 9,87 | 9,87 | 9,82 | 9,86 | -0,10% | 684.311,00 |
| 07.08.2025 | 9,82 | 9,87 | 9,82 | 9,87 | 0,82% | 644.572,00 |
| 06.08.2025 | 9,84 | 9,84 | 9,78 | 9,79 | -0,31% | 716.481,00 |
| 05.08.2025 | 9,78 | 9,82 | 9,78 | 9,82 | 0,41% | 347.593,00 |
| 04.08.2025 | 9,80 | 9,81 | 9,76 | 9,78 | -0,10% | 762.651,00 |
| 01.08.2025 | 9,81 | 9,81 | 9,75 | 9,79 | 0,00% | 473.615,00 |
| 31.07.2025 | 9,82 | 9,83 | 9,77 | 9,79 | -0,20% | 602.962,00 |
| 30.07.2025 | 9,81 | 9,82 | 9,78 | 9,81 | 0,00% | 408.357,00 |
| 29.07.2025 | 9,79 | 9,81 | 9,78 | 9,81 | 0,20% | 344.837,00 |
| 28.07.2025 | 9,79 | 9,81 | 9,77 | 9,79 | -0,10% | 540.594,00 |
| 25.07.2025 | 9,76 | 9,80 | 9,75 | 9,80 | 0,62% | 431.321,00 |
| 24.07.2025 | 9,76 | 9,76 | 9,72 | 9,74 | 0,00% | 355.234,00 |
| 23.07.2025 | 9,76 | 9,77 | 9,74 | 9,74 | -0,31% | 483.388,00 |
| 22.07.2025 | 9,76 | 9,77 | 9,73 | 9,77 | 0,31% | 392.331,00 |
| 21.07.2025 | 9,75 | 9,77 | 9,74 | 9,74 | -0,31% | 418.037,00 |
| 18.07.2025 | 9,70 | 9,79 | 9,69 | 9,77 | 0,72% | 1.123.082,00 |
| 17.07.2025 | 9,71 | 9,73 | 9,69 | 9,70 | -0,51% | 493.976,00 |
| 16.07.2025 | 9,76 | 9,77 | 9,69 | 9,75 | -0,10% | 835.096,00 |
| 15.07.2025 | 9,77 | 9,79 | 9,74 | 9,76 | -0,71% | 399.729,00 |
| 14.07.2025 | 9,83 | 9,86 | 9,81 | 9,83 | 0,20% | 789.821,00 |
| 11.07.2025 | 9,83 | 9,83 | 9,80 | 9,81 | -0,20% | 397.105,00 |
| 10.07.2025 | 9,84 | 9,86 | 9,81 | 9,83 | -0,10% | 644.155,00 |
| 09.07.2025 | 9,81 | 9,84 | 9,80 | 9,84 | 0,51% | 454.140,00 |
| 08.07.2025 | 9,78 | 9,80 | 9,77 | 9,79 | 0,20% | 625.811,00 |
| 07.07.2025 | 9,75 | 9,78 | 9,74 | 9,77 | -0,20% | 542.430,00 |
| 03.07.2025 | 9,81 | 9,83 | 9,79 | 9,79 | -0,31% | 464.210,00 |
| 02.07.2025 | 9,82 | 9,84 | 9,78 | 9,82 | -0,10% | 587.717,00 |
| 01.07.2025 | 9,76 | 9,83 | 9,75 | 9,83 | 0,82% | 460.189,00 |
| 30.06.2025 | 9,76 | 9,79 | 9,74 | 9,75 | 0,21% | 643.156,00 |
| 27.06.2025 | 9,74 | 9,79 | 9,68 | 9,73 | -0,10% | 1.010.735,00 |
| 26.06.2025 | 9,67 | 9,75 | 9,66 | 9,74 | 0,83% | 385.495,00 |
| 25.06.2025 | 9,68 | 9,69 | 9,64 | 9,66 | -0,31% | 420.585,00 |
| 24.06.2025 | 9,64 | 9,69 | 9,64 | 9,69 | 0,73% | 577.892,00 |
| 23.06.2025 | 9,69 | 9,69 | 9,60 | 9,62 | -0,62% | 653.969,00 |
| 20.06.2025 | 9,62 | 9,71 | 9,62 | 9,68 | 0,83% | 514.131,00 |
| 18.06.2025 | 9,62 | 9,63 | 9,59 | 9,60 | -0,21% | 547.904,00 |
| 17.06.2025 | 9,64 | 9,66 | 9,60 | 9,62 | -0,21% | 513.605,00 |
| 16.06.2025 | 9,74 | 9,74 | 9,63 | 9,64 | -0,82% | 580.144,00 |
| 13.06.2025 | 9,66 | 9,72 | 9,64 | 9,72 | -0,61% | 543.702,00 |
| 12.06.2025 | 9,73 | 9,78 | 9,72 | 9,78 | 0,62% | 493.739,00 |
| 11.06.2025 | 9,78 | 9,78 | 9,71 | 9,72 | -0,10% | 677.020,00 |
| 10.06.2025 | 9,75 | 9,76 | 9,70 | 9,73 | -0,31% | 820.729,00 |
| 09.06.2025 | 9,68 | 9,76 | 9,67 | 9,76 | 0,93% | 479.940,00 |
| 06.06.2025 | 9,70 | 9,71 | 9,66 | 9,67 | -0,41% | 551.502,00 |
| 05.06.2025 | 9,69 | 9,73 | 9,63 | 9,71 | 0,31% | 663.806,00 |
| 04.06.2025 | 9,71 | 9,72 | 9,67 | 9,68 | -0,10% | 501.760,00 |
| 03.06.2025 | 9,71 | 9,74 | 9,67 | 9,69 | -0,10% | 945.203,00 |
| 02.06.2025 | 9,64 | 9,70 | 9,64 | 9,70 | 0,52% | 476.611,00 |
| 30.05.2025 | 9,65 | 9,68 | 9,63 | 9,65 | 0,00% | 600.720,00 |
| 29.05.2025 | 9,66 | 9,68 | 9,64 | 9,65 | 0,00% | 620.664,00 |
| 28.05.2025 | 9,67 | 9,69 | 9,61 | 9,65 | 0,00% | 647.157,00 |
| 27.05.2025 | 9,65 | 9,69 | 9,63 | 9,65 | 0,21% | 783.252,00 |
| 23.05.2025 | 9,50 | 9,64 | 9,50 | 9,63 | 0,94% | 578.434,00 |
| 22.05.2025 | 9,53 | 9,55 | 9,46 | 9,54 | 0,32% | 672.573,00 |
| 21.05.2025 | 9,59 | 9,63 | 9,50 | 9,51 | -1,14% | 748.589,00 |