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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,62 | 12,68 | 12,56 | 12,61 | 0,24% | 316.007,00 |
| 28.05.2026 | 12,51 | 12,59 | 12,49 | 12,58 | 0,56% | 228.581,00 |
| 27.05.2026 | 12,48 | 12,55 | 12,47 | 12,51 | 0,48% | 228.367,00 |
| 26.05.2026 | 12,49 | 12,50 | 12,44 | 12,45 | 0,08% | 404.719,00 |
| 22.05.2026 | 12,42 | 12,45 | 12,40 | 12,44 | 0,48% | 215.854,00 |
| 21.05.2026 | 12,39 | 12,42 | 12,31 | 12,38 | 0,24% | 312.668,00 |
| 20.05.2026 | 12,25 | 12,38 | 12,21 | 12,35 | 1,15% | 209.339,00 |
| 19.05.2026 | 12,24 | 12,39 | 12,21 | 12,21 | -0,65% | 232.666,00 |
| 18.05.2026 | 12,37 | 12,38 | 12,28 | 12,29 | -0,65% | 317.316,00 |
| 15.05.2026 | 12,49 | 12,49 | 12,37 | 12,37 | -2,06% | 356.213,00 |
| 14.05.2026 | 12,72 | 12,72 | 12,61 | 12,63 | -0,47% | 334.738,00 |
| 13.05.2026 | 12,72 | 12,72 | 12,64 | 12,69 | 0,24% | 252.694,00 |
| 12.05.2026 | 12,81 | 12,81 | 12,66 | 12,66 | -0,86% | 226.103,00 |
| 11.05.2026 | 12,85 | 12,88 | 12,70 | 12,77 | -0,39% | 276.288,00 |
| 08.05.2026 | 12,82 | 12,88 | 12,76 | 12,82 | 0,08% | 247.470,00 |
| 07.05.2026 | 12,96 | 12,96 | 12,81 | 12,81 | -0,23% | 214.794,00 |
| 06.05.2026 | 12,80 | 12,85 | 12,77 | 12,84 | 0,63% | 251.259,00 |
| 05.05.2026 | 12,77 | 12,77 | 12,70 | 12,76 | 0,24% | 226.167,00 |
| 04.05.2026 | 12,81 | 12,81 | 12,72 | 12,73 | -0,62% | 151.860,00 |
| 01.05.2026 | 12,83 | 12,83 | 12,77 | 12,81 | -0,08% | 233.188,00 |
| 30.04.2026 | 12,83 | 12,84 | 12,75 | 12,82 | 0,31% | 265.600,00 |
| 29.04.2026 | 12,77 | 12,80 | 12,74 | 12,78 | 0,24% | 438.008,00 |
| 28.04.2026 | 12,74 | 12,80 | 12,70 | 12,75 | 0,00% | 174.515,00 |
| 27.04.2026 | 12,78 | 12,78 | 12,70 | 12,75 | 0,08% | 164.628,00 |
| 24.04.2026 | 12,71 | 12,74 | 12,68 | 12,74 | 0,55% | 300.051,00 |
| 23.04.2026 | 12,71 | 12,74 | 12,66 | 12,67 | -0,55% | 146.058,00 |
| 22.04.2026 | 12,73 | 12,75 | 12,71 | 12,74 | 0,47% | 298.069,00 |
| 21.04.2026 | 12,73 | 12,82 | 12,68 | 12,68 | -0,70% | 231.623,00 |
| 20.04.2026 | 12,79 | 12,79 | 12,73 | 12,77 | 0,16% | 206.770,00 |
| 17.04.2026 | 12,72 | 12,75 | 12,69 | 12,75 | 0,47% | 262.185,00 |
| 16.04.2026 | 12,68 | 12,71 | 12,64 | 12,69 | 0,08% | 283.903,00 |
| 15.04.2026 | 12,70 | 12,73 | 12,63 | 12,68 | -1,09% | 484.608,00 |
| 14.04.2026 | 12,79 | 12,84 | 12,79 | 12,82 | 0,23% | 252.235,00 |
| 13.04.2026 | 12,78 | 12,80 | 12,73 | 12,79 | 0,24% | 420.108,00 |
| 10.04.2026 | 12,71 | 12,85 | 12,69 | 12,76 | 0,31% | 364.267,00 |
| 09.04.2026 | 12,70 | 12,75 | 12,65 | 12,72 | -0,08% | 154.502,00 |
| 08.04.2026 | 12,64 | 12,74 | 12,58 | 12,73 | 1,52% | 321.936,00 |
| 07.04.2026 | 12,50 | 12,59 | 12,50 | 12,54 | -0,40% | 417.012,00 |
| 06.04.2026 | 12,49 | 12,60 | 12,49 | 12,59 | 0,56% | 262.874,00 |
| 02.04.2026 | 12,50 | 12,59 | 12,41 | 12,52 | -0,32% | 535.112,00 |
| 01.04.2026 | 12,53 | 12,60 | 12,53 | 12,56 | 0,32% | 253.765,00 |
| 31.03.2026 | 12,41 | 12,62 | 12,27 | 12,52 | 2,04% | 586.672,00 |
| 30.03.2026 | 12,26 | 12,29 | 12,22 | 12,27 | 0,33% | 231.491,00 |
| 27.03.2026 | 12,36 | 12,37 | 12,21 | 12,23 | -0,81% | 299.798,00 |
| 26.03.2026 | 12,40 | 12,45 | 12,33 | 12,33 | -0,96% | 215.278,00 |
| 25.03.2026 | 12,42 | 12,50 | 12,38 | 12,45 | 0,65% | 148.439,00 |
| 24.03.2026 | 12,43 | 12,43 | 12,32 | 12,37 | -0,24% | 226.866,00 |
| 23.03.2026 | 12,37 | 12,43 | 12,34 | 12,40 | 0,73% | 308.956,00 |
| 20.03.2026 | 12,48 | 12,50 | 12,30 | 12,31 | -1,52% | 372.075,00 |
| 19.03.2026 | 12,55 | 12,55 | 12,49 | 12,50 | -0,56% | 193.683,00 |
| 18.03.2026 | 12,63 | 12,63 | 12,57 | 12,57 | -0,24% | 163.868,00 |
| 17.03.2026 | 12,57 | 12,61 | 12,57 | 12,60 | 0,40% | 182.116,00 |
| 16.03.2026 | 12,52 | 12,57 | 12,50 | 12,55 | 0,40% | 170.598,00 |
| 13.03.2026 | 12,65 | 12,66 | 12,50 | 12,50 | -1,81% | 307.380,00 |
| 12.03.2026 | 12,83 | 12,86 | 12,72 | 12,73 | -0,93% | 301.569,00 |
| 11.03.2026 | 12,85 | 12,95 | 12,77 | 12,85 | 0,08% | 239.427,00 |
| 10.03.2026 | 12,78 | 12,84 | 12,75 | 12,84 | 0,71% | 177,00 |
| 09.03.2026 | 12,86 | 12,86 | 12,74 | 12,75 | -0,78% | 177,00 |
| 06.03.2026 | 13,04 | 13,10 | 12,85 | 12,85 | -1,61% | 177,00 |
| 05.03.2026 | 13,10 | 13,10 | 13,01 | 13,06 | -0,15% | 177,00 |
| 04.03.2026 | 13,05 | 13,09 | 13,03 | 13,08 | 0,38% | 177,00 |
| 03.03.2026 | 13,03 | 13,08 | 12,98 | 13,03 | -0,46% | 177,00 |
| 02.03.2026 | 13,02 | 13,10 | 13,01 | 13,09 | 0,31% | 177,00 |
| 27.02.2026 | 13,14 | 13,14 | 13,04 | 13,05 | -0,31% | 177,00 |
| 26.02.2026 | 13,12 | 13,13 | 13,08 | 13,09 | -0,08% | 177,00 |
| 25.02.2026 | 13,10 | 13,13 | 13,10 | 13,10 | 0,00% | 177,00 |
| 24.02.2026 | 13,15 | 13,15 | 13,09 | 13,10 | -0,08% | 177,00 |
| 23.02.2026 | 13,20 | 13,20 | 13,10 | 13,11 | -0,53% | 177,00 |
| 20.02.2026 | 13,23 | 13,25 | 13,17 | 13,18 | -0,15% | 238.265,00 |
| 19.02.2026 | 13,20 | 13,24 | 13,18 | 13,20 | -0,15% | 128.339,00 |
| 18.02.2026 | 13,22 | 13,23 | 13,16 | 13,22 | 0,30% | 143.031,00 |
| 17.02.2026 | 13,17 | 13,18 | 13,13 | 13,18 | 0,23% | 198.152,00 |
| 13.02.2026 | 13,21 | 13,25 | 13,15 | 13,15 | -1,20% | 773.007,00 |
| 12.02.2026 | 13,40 | 13,44 | 13,31 | 13,31 | -0,67% | 235.298,00 |
| 11.02.2026 | 13,40 | 13,40 | 13,37 | 13,40 | 0,15% | 176.771,00 |
| 10.02.2026 | 13,36 | 13,40 | 13,30 | 13,38 | 0,38% | 201.170,00 |
| 09.02.2026 | 13,28 | 13,36 | 13,26 | 13,33 | 0,53% | 165.436,00 |
| 06.02.2026 | 13,28 | 13,28 | 13,26 | 13,26 | 0,15% | 138.966,00 |
| 05.02.2026 | 13,26 | 13,32 | 13,24 | 13,24 | -0,08% | 383.786,00 |
| 04.02.2026 | 13,22 | 13,30 | 13,22 | 13,25 | -0,08% | 181.043,00 |
| 03.02.2026 | 13,25 | 13,26 | 13,22 | 13,26 | 0,30% | 185.509,00 |
| 02.02.2026 | 13,22 | 13,27 | 13,22 | 13,22 | -0,15% | 351.938,00 |
| 30.01.2026 | 13,25 | 13,25 | 13,21 | 13,24 | -0,08% | 180.640,00 |
| 29.01.2026 | 13,20 | 13,25 | 13,19 | 13,25 | 0,15% | 242.772,00 |
| 28.01.2026 | 13,18 | 13,23 | 13,18 | 13,23 | 0,15% | 203.631,00 |
| 27.01.2026 | 13,23 | 13,25 | 13,16 | 13,21 | -0,15% | 326.835,00 |
| 26.01.2026 | 13,22 | 13,23 | 13,16 | 13,23 | 0,46% | 189.691,00 |
| 23.01.2026 | 13,23 | 13,25 | 13,17 | 13,17 | -0,23% | 324.886,00 |
| 22.01.2026 | 13,23 | 13,26 | 13,19 | 13,20 | -0,15% | 321.047,00 |
| 21.01.2026 | 13,18 | 13,25 | 13,15 | 13,22 | 0,76% | 335.685,00 |
| 20.01.2026 | 13,12 | 13,17 | 13,10 | 13,12 | -1,20% | 412.943,00 |
| 16.01.2026 | 13,37 | 13,37 | 13,28 | 13,28 | -0,52% | 338.278,00 |
| 15.01.2026 | 13,30 | 13,37 | 13,28 | 13,35 | 0,53% | 426.082,00 |
| 14.01.2026 | 13,30 | 13,31 | 13,27 | 13,28 | -0,15% | 186.764,00 |
| 13.01.2026 | 13,29 | 13,31 | 13,27 | 13,30 | 0,08% | 200.159,00 |
| 12.01.2026 | 13,22 | 13,31 | 13,20 | 13,29 | 0,61% | 287.388,00 |
| 09.01.2026 | 13,21 | 13,24 | 13,18 | 13,21 | 0,08% | 410.235,00 |
| 08.01.2026 | 13,19 | 13,22 | 13,13 | 13,20 | 0,30% | 327.661,00 |
| 07.01.2026 | 13,20 | 13,20 | 13,14 | 13,16 | -0,15% | 260.713,00 |
| 06.01.2026 | 13,21 | 13,22 | 13,14 | 13,18 | 0,08% | 354.140,00 |