16,600$
-0,06%
Echtzeit-Aktienkurs Cohen & Steers Total Return Realty Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Total Return Realty Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 11,53 | 11,54 | 11,42 | 11,43 | -1,30% | 51.264,00 |
| 07.07.2026 | 11,50 | 11,63 | 11,46 | 11,58 | 1,31% | 72.043,00 |
| 06.07.2026 | 11,50 | 11,52 | 11,39 | 11,43 | -0,44% | 140.978,00 |
| 02.07.2026 | 11,40 | 11,55 | 11,31 | 11,48 | 0,44% | 97.453,00 |
| 01.07.2026 | 11,35 | 11,48 | 11,35 | 11,43 | 0,97% | 134.820,00 |
| 30.06.2026 | 11,42 | 11,48 | 11,26 | 11,32 | -0,70% | 149.220,00 |
| 29.06.2026 | 11,40 | 11,51 | 11,33 | 11,40 | 0,09% | 243.696,00 |
| 26.06.2026 | 11,24 | 11,40 | 11,20 | 11,39 | 2,15% | 283.866,00 |
| 25.06.2026 | 11,27 | 11,29 | 11,15 | 11,15 | -0,36% | 74.181,00 |
| 24.06.2026 | 11,22 | 11,25 | 11,15 | 11,19 | 0,00% | 80.178,00 |
| 23.06.2026 | 11,09 | 11,24 | 11,04 | 11,19 | 0,99% | 82.929,00 |
| 22.06.2026 | 11,11 | 11,28 | 11,00 | 11,08 | 0,73% | 136.181,00 |
| 18.06.2026 | 11,05 | 11,12 | 11,00 | 11,00 | -0,18% | 85.837,00 |
| 17.06.2026 | 11,24 | 11,28 | 11,02 | 11,02 | -1,87% | 74.898,00 |
| 16.06.2026 | 11,25 | 11,35 | 11,21 | 11,23 | -0,09% | 71.955,00 |
| 15.06.2026 | 11,37 | 11,39 | 11,21 | 11,24 | -0,79% | 107.627,00 |
| 12.06.2026 | 11,36 | 11,38 | 11,30 | 11,33 | 0,27% | 100.206,00 |
| 11.06.2026 | 11,37 | 11,37 | 11,27 | 11,30 | 0,18% | 140.899,00 |
| 10.06.2026 | 11,31 | 11,40 | 11,27 | 11,28 | -0,53% | 134.790,00 |
| 09.06.2026 | 11,18 | 11,38 | 11,15 | 11,34 | 0,71% | 197.464,00 |
| 08.06.2026 | 11,44 | 11,44 | 11,22 | 11,26 | -1,14% | 80.405,00 |
| 05.06.2026 | 11,28 | 11,40 | 11,22 | 11,39 | 1,15% | 91.873,00 |
| 04.06.2026 | 11,22 | 11,30 | 11,22 | 11,26 | 1,08% | 99.183,00 |
| 03.06.2026 | 11,09 | 11,24 | 11,09 | 11,14 | -0,09% | 78.434,00 |
| 02.06.2026 | 11,12 | 11,18 | 11,07 | 11,15 | 0,27% | 112.417,00 |
| 01.06.2026 | 11,22 | 11,30 | 11,12 | 11,12 | -1,24% | 154.771,00 |
| 29.05.2026 | 11,37 | 11,38 | 11,21 | 11,26 | -0,71% | 169.826,00 |
| 28.05.2026 | 11,29 | 11,35 | 11,25 | 11,34 | 0,44% | 101.974,00 |
| 27.05.2026 | 11,30 | 11,37 | 11,28 | 11,29 | 0,18% | 75.394,00 |
| 26.05.2026 | 11,28 | 11,38 | 11,25 | 11,27 | 0,00% | 143.494,00 |
| 22.05.2026 | 11,30 | 11,40 | 11,21 | 11,27 | 0,09% | 181.239,00 |
| 21.05.2026 | 11,25 | 11,35 | 11,17 | 11,26 | -0,71% | 189.593,00 |
| 20.05.2026 | 11,23 | 11,36 | 11,22 | 11,34 | 1,52% | 86.475,00 |
| 19.05.2026 | 11,03 | 11,27 | 11,03 | 11,17 | -0,36% | 122.437,00 |
| 18.05.2026 | 11,04 | 11,27 | 10,94 | 11,21 | 0,99% | 256.966,00 |
| 15.05.2026 | 11,21 | 11,28 | 11,10 | 11,10 | -2,20% | 172.291,00 |
| 14.05.2026 | 11,47 | 11,50 | 11,35 | 11,35 | -0,53% | 133.175,00 |
| 13.05.2026 | 11,55 | 11,55 | 11,40 | 11,41 | -1,47% | 90.483,00 |
| 12.05.2026 | 11,59 | 11,62 | 11,53 | 11,58 | -0,77% | 36.193,00 |
| 11.05.2026 | 11,73 | 11,75 | 11,63 | 11,67 | -0,09% | 48.278,00 |
| 08.05.2026 | 11,60 | 11,73 | 11,60 | 11,68 | 0,52% | 117.081,00 |
| 07.05.2026 | 11,71 | 11,73 | 11,57 | 11,62 | -1,02% | 54.633,00 |
| 06.05.2026 | 11,68 | 11,75 | 11,64 | 11,74 | 1,21% | 77.787,00 |
| 05.05.2026 | 11,66 | 11,66 | 11,55 | 11,60 | 0,35% | 73.955,00 |
| 04.05.2026 | 11,67 | 11,69 | 11,53 | 11,56 | -0,60% | 77.534,00 |
| 01.05.2026 | 11,67 | 11,73 | 11,63 | 11,63 | -0,26% | 99.567,00 |
| 30.04.2026 | 11,52 | 11,70 | 11,47 | 11,66 | 1,13% | 97.460,00 |
| 29.04.2026 | 11,50 | 11,60 | 11,45 | 11,53 | -0,17% | 77.968,00 |
| 28.04.2026 | 11,48 | 11,56 | 11,43 | 11,55 | 0,79% | 49.383,00 |
| 27.04.2026 | 11,50 | 11,54 | 11,45 | 11,46 | -0,35% | 50.930,00 |
| 24.04.2026 | 11,54 | 11,60 | 11,49 | 11,50 | 0,09% | 71.052,00 |
| 23.04.2026 | 11,42 | 11,63 | 11,42 | 11,49 | 0,52% | 122.055,00 |
| 22.04.2026 | 11,63 | 11,67 | 11,42 | 11,43 | -0,61% | 68.022,00 |
| 21.04.2026 | 11,74 | 11,75 | 11,50 | 11,50 | -2,04% | 85.041,00 |
| 20.04.2026 | 11,77 | 11,77 | 11,65 | 11,74 | 0,09% | 80.491,00 |
| 17.04.2026 | 11,59 | 11,76 | 11,57 | 11,73 | 1,73% | 122.381,00 |
| 16.04.2026 | 11,52 | 11,56 | 11,52 | 11,53 | 0,35% | 90.811,00 |
| 15.04.2026 | 11,50 | 11,60 | 11,37 | 11,49 | -0,61% | 74.943,00 |
| 14.04.2026 | 11,49 | 11,56 | 11,42 | 11,56 | 0,78% | 47.509,00 |
| 13.04.2026 | 11,42 | 11,50 | 11,37 | 11,47 | -0,52% | 78.599,00 |
| 10.04.2026 | 11,59 | 11,59 | 11,39 | 11,53 | 0,09% | 42.390,00 |
| 09.04.2026 | 11,54 | 11,55 | 11,35 | 11,52 | 1,41% | 55.729,00 |
| 08.04.2026 | 11,35 | 11,57 | 11,34 | 11,36 | 0,35% | 65.443,00 |
| 07.04.2026 | 11,20 | 11,39 | 11,15 | 11,32 | 0,80% | 68.364,00 |
| 06.04.2026 | 11,22 | 11,26 | 11,18 | 11,23 | -0,09% | 42.469,00 |
| 02.04.2026 | 11,10 | 11,26 | 11,10 | 11,24 | 0,90% | 63.603,00 |
| 01.04.2026 | 11,17 | 11,21 | 11,08 | 11,14 | 0,00% | 65.250,00 |
| 31.03.2026 | 10,99 | 11,21 | 10,95 | 11,14 | 2,30% | 133.709,00 |
| 30.03.2026 | 10,87 | 11,00 | 10,82 | 10,89 | 0,93% | 81.298,00 |
| 27.03.2026 | 10,86 | 10,91 | 10,78 | 10,79 | -0,74% | 53.362,00 |
| 26.03.2026 | 10,90 | 11,01 | 10,85 | 10,87 | -0,55% | 79.724,00 |
| 25.03.2026 | 10,86 | 10,95 | 10,84 | 10,93 | 0,46% | 86.637,00 |
| 24.03.2026 | 10,90 | 10,93 | 10,80 | 10,88 | -0,46% | 72.283,00 |
| 23.03.2026 | 10,98 | 11,01 | 10,91 | 10,93 | 0,92% | 57.239,00 |
| 20.03.2026 | 11,15 | 11,19 | 10,83 | 10,83 | -2,87% | 129.350,00 |
| 19.03.2026 | 11,23 | 11,35 | 11,15 | 11,15 | -1,41% | 72.658,00 |
| 18.03.2026 | 11,42 | 11,43 | 11,28 | 11,31 | -0,96% | 61.710,00 |
| 17.03.2026 | 11,46 | 11,50 | 11,42 | 11,42 | 0,44% | 37.945,00 |
| 16.03.2026 | 11,48 | 11,49 | 11,34 | 11,37 | 0,00% | 135.260,00 |
| 13.03.2026 | 11,43 | 11,48 | 11,35 | 11,37 | 0,42% | 76.487,00 |
| 12.03.2026 | 11,32 | 11,41 | 11,31 | 11,32 | -0,77% | 84.169,00 |
| 11.03.2026 | 11,52 | 11,55 | 11,39 | 11,41 | -1,21% | 94.976,00 |
| 10.03.2026 | 11,53 | 11,61 | 11,47 | 11,55 | -0,52% | 20,00 |
| 09.03.2026 | 11,75 | 11,75 | 11,42 | 11,61 | -1,44% | 20,00 |
| 06.03.2026 | 11,81 | 11,85 | 11,78 | 11,78 | -1,26% | 20,00 |
| 05.03.2026 | 11,97 | 11,98 | 11,88 | 11,93 | -0,67% | 20,00 |
| 04.03.2026 | 12,00 | 12,02 | 11,91 | 12,01 | 0,08% | 20,00 |
| 03.03.2026 | 11,96 | 12,02 | 11,80 | 12,00 | -0,25% | 20,00 |
| 02.03.2026 | 11,95 | 12,05 | 11,93 | 12,03 | 0,25% | 20,00 |
| 27.02.2026 | 12,00 | 12,07 | 11,93 | 12,00 | 0,00% | 20,00 |
| 26.02.2026 | 11,95 | 12,00 | 11,92 | 12,00 | 0,76% | 20,00 |
| 25.02.2026 | 11,93 | 11,96 | 11,86 | 11,91 | -0,03% | 20,00 |
| 24.02.2026 | 11,95 | 11,95 | 11,80 | 11,91 | -0,14% | 20,00 |
| 23.02.2026 | 11,94 | 11,96 | 11,88 | 11,93 | 0,51% | 20,00 |
| 20.02.2026 | 11,75 | 11,88 | 11,75 | 11,87 | 0,59% | 81.291,00 |
| 19.02.2026 | 11,85 | 11,91 | 11,75 | 11,80 | -0,42% | 94.120,00 |
| 18.02.2026 | 12,00 | 12,00 | 11,80 | 11,85 | -1,25% | 71.552,00 |
| 17.02.2026 | 11,94 | 12,00 | 11,89 | 12,00 | 0,50% | 107.356,00 |
| 13.02.2026 | 11,85 | 11,99 | 11,82 | 11,94 | 0,76% | 106.398,00 |
| 12.02.2026 | 11,87 | 11,97 | 11,82 | 11,85 | 0,85% | 162.223,00 |