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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,18 | 13,20 | 13,15 | 13,17 | 0,23% | 263.881,00 |
| 16.12.2025 | 13,18 | 13,22 | 13,14 | 13,14 | -0,15% | 270.879,00 |
| 15.12.2025 | 13,13 | 13,19 | 13,13 | 13,16 | -0,15% | 296.558,00 |
| 12.12.2025 | 13,19 | 13,20 | 13,13 | 13,18 | -0,08% | 331.044,00 |
| 11.12.2025 | 13,19 | 13,20 | 13,17 | 13,19 | 0,00% | 208.182,00 |
| 10.12.2025 | 13,12 | 13,20 | 13,10 | 13,19 | 0,15% | 392.502,00 |
| 09.12.2025 | 13,21 | 13,21 | 13,17 | 13,17 | 0,08% | 269.873,00 |
| 08.12.2025 | 13,22 | 13,23 | 13,12 | 13,16 | -0,53% | 559.933,00 |
| 05.12.2025 | 13,25 | 13,28 | 13,23 | 13,23 | -0,08% | 159.186,00 |
| 04.12.2025 | 13,24 | 13,28 | 13,23 | 13,24 | 0,00% | 223.255,00 |
| 03.12.2025 | 13,24 | 13,28 | 13,20 | 13,24 | 0,30% | 240.053,00 |
| 02.12.2025 | 13,25 | 13,29 | 13,17 | 13,20 | 0,00% | 216.998,00 |
| 01.12.2025 | 13,23 | 13,26 | 13,20 | 13,20 | -0,30% | 300.628,00 |
| 28.11.2025 | 13,29 | 13,32 | 13,20 | 13,24 | 0,23% | 237.828,00 |
| 26.11.2025 | 13,19 | 13,24 | 13,17 | 13,21 | 0,15% | 253.486,00 |
| 25.11.2025 | 13,12 | 13,20 | 13,05 | 13,19 | 0,53% | 313.341,00 |
| 24.11.2025 | 13,06 | 13,12 | 13,02 | 13,12 | 0,69% | 337.430,00 |
| 21.11.2025 | 12,97 | 13,03 | 12,95 | 13,03 | 0,93% | 557.848,00 |
| 20.11.2025 | 13,00 | 13,04 | 12,90 | 12,91 | -0,46% | 898.881,00 |
| 19.11.2025 | 13,00 | 13,04 | 12,92 | 12,97 | 0,15% | 526.736,00 |
| 18.11.2025 | 13,02 | 13,05 | 12,92 | 12,95 | -0,54% | 279.790,00 |
| 17.11.2025 | 13,10 | 13,12 | 12,98 | 13,02 | -0,69% | 303.569,00 |
| 14.11.2025 | 13,08 | 13,15 | 13,05 | 13,11 | -0,68% | 310.226,00 |
| 13.11.2025 | 13,30 | 13,33 | 13,18 | 13,20 | -0,75% | 185.795,00 |
| 12.11.2025 | 13,35 | 13,37 | 13,28 | 13,30 | -0,23% | 207.613,00 |
| 11.11.2025 | 13,28 | 13,33 | 13,25 | 13,33 | 0,30% | 172.164,00 |
| 10.11.2025 | 13,28 | 13,30 | 13,25 | 13,29 | 0,15% | 192.181,00 |
| 07.11.2025 | 13,28 | 13,29 | 13,22 | 13,27 | 0,23% | 229.141,00 |
| 06.11.2025 | 13,24 | 13,27 | 13,21 | 13,24 | 0,30% | 179.278,00 |
| 05.11.2025 | 13,21 | 13,25 | 13,18 | 13,20 | -0,08% | 565.374,00 |
| 04.11.2025 | 13,20 | 13,22 | 13,15 | 13,21 | 0,00% | 234.079,00 |
| 03.11.2025 | 13,24 | 13,28 | 13,15 | 13,21 | -0,23% | 276.661,00 |
| 31.10.2025 | 13,21 | 13,26 | 13,19 | 13,24 | 0,38% | 224.380,00 |
| 30.10.2025 | 13,22 | 13,23 | 13,15 | 13,19 | 0,00% | 298.690,00 |
| 29.10.2025 | 13,27 | 13,27 | 13,17 | 13,19 | -0,23% | 210.041,00 |
| 28.10.2025 | 13,29 | 13,29 | 13,22 | 13,22 | -0,53% | 280.836,00 |
| 27.10.2025 | 13,29 | 13,32 | 13,24 | 13,29 | 0,30% | 297.815,00 |
| 24.10.2025 | 13,30 | 13,33 | 13,22 | 13,25 | -0,15% | 250.460,00 |
| 23.10.2025 | 13,29 | 13,30 | 13,24 | 13,27 | 0,23% | 142.613,00 |
| 22.10.2025 | 13,29 | 13,29 | 13,19 | 13,24 | 0,30% | 202.543,00 |
| 21.10.2025 | 13,06 | 13,20 | 13,03 | 13,20 | 1,15% | 360.845,00 |
| 20.10.2025 | 13,08 | 13,13 | 13,02 | 13,05 | 0,00% | 415.275,00 |
| 17.10.2025 | 13,06 | 13,10 | 13,02 | 13,05 | -0,08% | 611.590,00 |
| 16.10.2025 | 13,18 | 13,18 | 13,05 | 13,06 | -0,68% | 476.583,00 |
| 15.10.2025 | 13,26 | 13,26 | 13,10 | 13,15 | -0,90% | 424.158,00 |
| 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 |