18,260$
Echtzeit-Aktienkurs BlackRock Multi-Sector Income Trust
Bid:
Ask:
Aktienkurse zur BlackRock Multi-Sector Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,26 | 13,28 | 13,21 | 13,27 | -0,38% | 309.235,00 |
| 13.10.2025 | 13,43 | 13,43 | 13,25 | 13,32 | 0,15% | 422.431,00 |
| 10.10.2025 | 13,43 | 13,46 | 13,26 | 13,30 | -0,82% | 345.223,00 |
| 09.10.2025 | 13,44 | 13,44 | 13,36 | 13,41 | 0,00% | 310.135,00 |
| 08.10.2025 | 13,39 | 13,42 | 13,38 | 13,41 | 0,30% | 335.537,00 |
| 07.10.2025 | 13,42 | 13,43 | 13,37 | 13,37 | 0,15% | 315.777,00 |
| 06.10.2025 | 13,44 | 13,44 | 13,33 | 13,35 | -0,67% | 430.018,00 |
| 02.10.2025 | 13,44 | 13,48 | 13,40 | 13,44 | 0,07% | 432.617,00 |
| 01.10.2025 | 13,41 | 13,44 | 13,39 | 13,43 | 0,30% | 430.835,00 |
| 30.09.2025 | 13,36 | 13,42 | 13,28 | 13,39 | 0,37% | 454.963,00 |
| 29.09.2025 | 13,32 | 13,36 | 13,25 | 13,34 | 0,23% | 348.458,00 |
| 26.09.2025 | 13,47 | 13,47 | 13,21 | 13,31 | -0,97% | 784.681,00 |
| 25.09.2025 | 13,46 | 13,54 | 13,43 | 13,44 | -0,67% | 339.567,00 |
| 24.09.2025 | 13,55 | 13,55 | 13,49 | 13,53 | 0,30% | 391.857,00 |
| 23.09.2025 | 13,53 | 13,53 | 13,46 | 13,49 | 0,00% | 289.151,00 |
| 22.09.2025 | 13,50 | 13,50 | 13,41 | 13,49 | 0,22% | 553.919,00 |
| 19.09.2025 | 13,50 | 13,52 | 13,44 | 13,46 | 0,30% | 584.904,00 |
| 18.09.2025 | 13,32 | 13,44 | 13,30 | 13,42 | 0,37% | 952.856,00 |
| 17.09.2025 | 13,53 | 13,60 | 13,31 | 13,37 | -1,18% | 1.844.928,00 |
| 16.09.2025 | 13,68 | 13,68 | 13,52 | 13,53 | -0,59% | 546.007,00 |
| 15.09.2025 | 13,70 | 13,70 | 13,57 | 13,61 | -1,31% | 260.706,00 |
| 12.09.2025 | 13,91 | 13,93 | 13,76 | 13,79 | -0,86% | 283.058,00 |
| 11.09.2025 | 13,92 | 13,97 | 13,84 | 13,91 | -0,29% | 530.866,00 |
| 10.09.2025 | 13,85 | 13,99 | 13,84 | 13,95 | 0,79% | 502.533,00 |
| 09.09.2025 | 13,72 | 13,84 | 13,68 | 13,84 | 1,32% | 411.197,00 |
| 08.09.2025 | 13,67 | 13,72 | 13,59 | 13,66 | 0,66% | 527.708,00 |
| 05.09.2025 | 13,59 | 13,64 | 13,51 | 13,57 | 0,15% | 574.472,00 |
| 04.09.2025 | 13,44 | 13,59 | 13,40 | 13,55 | 0,82% | 474.829,00 |
| 03.09.2025 | 13,57 | 13,58 | 13,40 | 13,44 | -0,96% | 612.515,00 |
| 02.09.2025 | 13,66 | 13,70 | 13,55 | 13,57 | -0,95% | 459.188,00 |
| 29.08.2025 | 13,66 | 13,74 | 13,63 | 13,70 | -0,15% | 326.174,00 |
| 28.08.2025 | 13,74 | 13,77 | 13,62 | 13,72 | -0,07% | 429.087,00 |
| 27.08.2025 | 13,81 | 13,85 | 13,72 | 13,73 | -0,36% | 322.692,00 |
| 26.08.2025 | 13,73 | 13,80 | 13,66 | 13,78 | 0,80% | 247.838,00 |
| 25.08.2025 | 13,64 | 13,71 | 13,60 | 13,67 | -0,80% | 391.313,00 |
| 22.08.2025 | 13,65 | 13,85 | 13,63 | 13,78 | 0,58% | 483.529,00 |
| 21.08.2025 | 13,85 | 13,90 | 13,68 | 13,70 | -1,44% | 398.845,00 |
| 20.08.2025 | 13,88 | 14,09 | 13,84 | 13,90 | 0,43% | 351.052,00 |
| 19.08.2025 | 14,04 | 14,05 | 13,74 | 13,84 | -4,35% | 1.148.344,00 |
| 18.08.2025 | 14,62 | 14,67 | 14,45 | 14,47 | -1,03% | 578.411,00 |
| 15.08.2025 | 14,80 | 14,91 | 14,55 | 14,62 | -1,62% | 877.660,00 |
| 14.08.2025 | 14,86 | 15,12 | 14,82 | 14,86 | -0,20% | 801.730,00 |
| 13.08.2025 | 14,85 | 14,91 | 14,82 | 14,89 | 0,40% | 481.374,00 |
| 12.08.2025 | 14,78 | 14,85 | 14,78 | 14,83 | 0,68% | 294.010,00 |
| 11.08.2025 | 14,78 | 14,80 | 14,70 | 14,73 | -0,14% | 300.457,00 |
| 08.08.2025 | 14,80 | 14,80 | 14,73 | 14,75 | -0,14% | 555.490,00 |
| 07.08.2025 | 14,60 | 14,79 | 14,58 | 14,77 | 0,00% | 624.264,00 |
| 06.08.2025 | 14,74 | 14,77 | 14,72 | 14,77 | 0,00% | 105.652,00 |
| 05.08.2025 | 14,75 | 14,80 | 14,70 | 14,77 | 0,20% | 188.331,00 |
| 04.08.2025 | 14,67 | 14,76 | 14,66 | 14,74 | 0,55% | 193.882,00 |
| 01.08.2025 | 14,66 | 14,68 | 14,55 | 14,66 | -0,14% | 125.305,00 |
| 31.07.2025 | 14,69 | 14,70 | 14,65 | 14,68 | 0,07% | 165.836,00 |
| 30.07.2025 | 14,68 | 14,69 | 14,61 | 14,67 | 0,14% | 212.749,00 |
| 29.07.2025 | 14,66 | 14,67 | 14,64 | 14,65 | 0,07% | 79.534,00 |
| 28.07.2025 | 14,62 | 14,66 | 14,61 | 14,64 | 0,27% | 82.461,00 |
| 25.07.2025 | 14,58 | 14,60 | 14,55 | 14,60 | 0,27% | 93.190,00 |
| 24.07.2025 | 14,55 | 14,58 | 14,53 | 14,56 | 0,14% | 146.504,00 |
| 23.07.2025 | 14,57 | 14,58 | 14,52 | 14,54 | -0,14% | 164.126,00 |
| 22.07.2025 | 14,57 | 14,60 | 14,51 | 14,56 | 0,14% | 166.278,00 |
| 21.07.2025 | 14,57 | 14,61 | 14,53 | 14,54 | -0,41% | 228.600,00 |
| 18.07.2025 | 14,48 | 14,65 | 14,46 | 14,60 | 0,90% | 630.127,00 |
| 17.07.2025 | 14,46 | 14,55 | 14,42 | 14,47 | 0,07% | 206.628,00 |
| 16.07.2025 | 14,53 | 14,56 | 14,42 | 14,46 | -0,55% | 322.072,00 |
| 15.07.2025 | 14,56 | 14,59 | 14,50 | 14,54 | -0,82% | 315.368,00 |
| 14.07.2025 | 14,65 | 14,71 | 14,60 | 14,66 | -0,14% | 496.718,00 |
| 11.07.2025 | 14,68 | 14,73 | 14,62 | 14,68 | -0,41% | 164.892,00 |
| 10.07.2025 | 14,72 | 14,75 | 14,69 | 14,74 | 0,20% | 232.849,00 |
| 09.07.2025 | 14,61 | 14,72 | 14,60 | 14,71 | 0,48% | 207.611,00 |
| 08.07.2025 | 14,65 | 14,67 | 14,59 | 14,64 | 0,00% | 184.050,00 |
| 07.07.2025 | 14,65 | 14,70 | 14,57 | 14,64 | 0,00% | 185.674,00 |
| 03.07.2025 | 14,66 | 14,68 | 14,62 | 14,64 | -0,14% | 74.993,00 |
| 02.07.2025 | 14,68 | 14,72 | 14,62 | 14,66 | 0,07% | 110.938,00 |
| 01.07.2025 | 14,63 | 14,70 | 14,61 | 14,65 | 0,34% | 172.922,00 |
| 30.06.2025 | 14,57 | 14,64 | 14,53 | 14,60 | 0,21% | 196.393,00 |
| 27.06.2025 | 14,55 | 14,62 | 14,54 | 14,57 | 0,48% | 124.863,00 |
| 26.06.2025 | 14,49 | 14,55 | 14,48 | 14,50 | 0,28% | 170.035,00 |
| 25.06.2025 | 14,40 | 14,47 | 14,40 | 14,46 | 0,28% | 133.070,00 |
| 24.06.2025 | 14,44 | 14,45 | 14,40 | 14,42 | 0,00% | 122.002,00 |
| 23.06.2025 | 14,40 | 14,43 | 14,36 | 14,42 | 0,35% | 111.790,00 |
| 20.06.2025 | 14,40 | 14,42 | 14,37 | 14,37 | 0,00% | 105.290,00 |
| 18.06.2025 | 14,38 | 14,40 | 14,35 | 14,37 | 0,00% | 131.718,00 |
| 17.06.2025 | 14,37 | 14,42 | 14,35 | 14,37 | 0,00% | 84.924,00 |
| 16.06.2025 | 14,37 | 14,43 | 14,37 | 14,37 | 0,00% | 86.145,00 |
| 13.06.2025 | 14,37 | 14,43 | 14,33 | 14,37 | -0,83% | 263.986,00 |
| 12.06.2025 | 14,45 | 14,53 | 14,43 | 14,49 | 0,63% | 179.695,00 |
| 11.06.2025 | 14,37 | 14,45 | 14,33 | 14,40 | 0,21% | 110.980,00 |
| 10.06.2025 | 14,37 | 14,40 | 14,35 | 14,37 | 0,00% | 63.933,00 |
| 09.06.2025 | 14,35 | 14,40 | 14,34 | 14,37 | 0,21% | 91.650,00 |
| 06.06.2025 | 14,30 | 14,36 | 14,30 | 14,34 | 0,35% | 74.345,00 |
| 05.06.2025 | 14,33 | 14,33 | 14,26 | 14,29 | -0,42% | 107.805,00 |
| 04.06.2025 | 14,33 | 14,39 | 14,32 | 14,35 | 0,07% | 76.276,00 |
| 03.06.2025 | 14,29 | 14,38 | 14,23 | 14,34 | 0,42% | 142.085,00 |
| 02.06.2025 | 14,18 | 14,30 | 14,13 | 14,28 | 0,35% | 102.327,00 |
| 30.05.2025 | 14,14 | 14,27 | 14,14 | 14,23 | 0,28% | 98.681,00 |
| 29.05.2025 | 14,08 | 14,20 | 14,08 | 14,19 | 0,85% | 127.258,00 |
| 28.05.2025 | 14,18 | 14,21 | 14,07 | 14,07 | -0,64% | 211.354,00 |
| 27.05.2025 | 14,29 | 14,37 | 14,10 | 14,16 | -0,63% | 391.629,00 |
| 23.05.2025 | 14,23 | 14,30 | 14,23 | 14,25 | 0,14% | 70.544,00 |
| 22.05.2025 | 14,21 | 14,29 | 14,20 | 14,23 | 0,35% | 87.242,00 |
| 21.05.2025 | 14,34 | 14,35 | 14,16 | 14,18 | -1,05% | 95.315,00 |