27,740$
0,04%
Echtzeit-Aktienkurs Cohen & Steers Infrastructure Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Infrastructure Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 24,25 | 24,44 | 24,13 | 24,15 | -0,86% | 162.440,00 |
| 12.03.2025 | 24,32 | 24,50 | 24,17 | 24,36 | 0,21% | 179.733,00 |
| 11.03.2025 | 24,65 | 24,73 | 24,25 | 24,31 | -1,78% | 279.655,00 |
| 10.03.2025 | 24,70 | 24,99 | 24,66 | 24,75 | -0,08% | 273.592,00 |
| 07.03.2025 | 24,43 | 24,84 | 24,28 | 24,77 | 2,10% | 265.198,00 |
| 06.03.2025 | 24,48 | 24,49 | 24,22 | 24,26 | -0,90% | 262.681,00 |
| 05.03.2025 | 24,41 | 24,65 | 24,40 | 24,48 | 0,25% | 347.351,00 |
| 04.03.2025 | 24,48 | 24,72 | 24,30 | 24,42 | -0,65% | 262.277,00 |
| 03.03.2025 | 24,82 | 24,90 | 24,51 | 24,58 | -0,28% | 219.731,00 |
| 28.02.2025 | 24,56 | 24,85 | 24,48 | 24,65 | 0,82% | 273.183,00 |
| 27.02.2025 | 24,51 | 24,60 | 24,42 | 24,45 | -0,16% | 231.048,00 |
| 26.02.2025 | 24,63 | 24,64 | 24,46 | 24,49 | -0,16% | 134.052,00 |
| 25.02.2025 | 24,53 | 24,69 | 24,45 | 24,53 | -0,04% | 167.243,00 |
| 24.02.2025 | 24,63 | 24,69 | 24,52 | 24,54 | -0,49% | 201.408,00 |
| 21.02.2025 | 24,58 | 24,69 | 24,48 | 24,66 | 0,82% | 254.834,00 |
| 20.02.2025 | 24,45 | 24,52 | 24,36 | 24,46 | 0,12% | 210.503,00 |
| 19.02.2025 | 24,41 | 24,50 | 24,39 | 24,43 | 0,16% | 165.036,00 |
| 18.02.2025 | 24,40 | 24,46 | 24,33 | 24,39 | 0,00% | 187.672,00 |
| 14.02.2025 | 24,48 | 24,58 | 24,37 | 24,39 | -0,53% | 177.117,00 |
| 13.02.2025 | 24,29 | 24,60 | 24,21 | 24,52 | 0,95% | 178.585,00 |
| 12.02.2025 | 24,21 | 24,45 | 24,21 | 24,29 | -0,49% | 204.717,00 |
| 11.02.2025 | 24,26 | 24,43 | 24,15 | 24,41 | 0,00% | 143.543,00 |
| 10.02.2025 | 24,38 | 24,56 | 24,32 | 24,41 | 0,12% | 175.811,00 |
| 07.02.2025 | 24,45 | 24,57 | 24,38 | 24,38 | -0,04% | 237.205,00 |
| 06.02.2025 | 24,55 | 24,59 | 24,20 | 24,39 | -0,29% | 225.416,00 |
| 05.02.2025 | 24,48 | 24,58 | 24,37 | 24,46 | 0,45% | 142.207,00 |
| 04.02.2025 | 24,31 | 24,46 | 24,15 | 24,35 | 0,08% | 128.839,00 |
| 03.02.2025 | 24,12 | 24,62 | 24,00 | 24,33 | -0,53% | 272.250,00 |
| 31.01.2025 | 24,67 | 24,74 | 24,38 | 24,46 | -0,20% | 229.859,00 |
| 30.01.2025 | 23,99 | 24,63 | 23,99 | 24,51 | 2,42% | 224.294,00 |
| 29.01.2025 | 24,23 | 24,33 | 23,85 | 23,93 | -0,95% | 259.593,00 |
| 28.01.2025 | 24,28 | 24,37 | 24,05 | 24,16 | -0,12% | 238.149,00 |
| 27.01.2025 | 24,15 | 24,29 | 24,00 | 24,19 | -0,90% | 267.715,00 |
| 24.01.2025 | 24,48 | 24,52 | 24,31 | 24,41 | 0,49% | 181.800,00 |
| 23.01.2025 | 24,34 | 24,47 | 24,25 | 24,29 | -0,37% | 170.725,00 |
| 22.01.2025 | 24,61 | 24,70 | 24,32 | 24,38 | -0,81% | 247.068,00 |
| 21.01.2025 | 24,45 | 24,68 | 24,43 | 24,58 | 0,61% | 224.543,00 |
| 17.01.2025 | 24,20 | 24,55 | 24,11 | 24,43 | 0,95% | 293.542,00 |
| 16.01.2025 | 23,86 | 24,20 | 23,85 | 24,20 | 1,64% | 183.499,00 |
| 15.01.2025 | 23,65 | 23,90 | 23,65 | 23,81 | 1,15% | 174.425,00 |
| 14.01.2025 | 23,39 | 23,71 | 23,32 | 23,54 | 0,47% | 188.126,00 |
| 13.01.2025 | 23,80 | 23,81 | 23,41 | 23,43 | -1,76% | 271.138,00 |
| 10.01.2025 | 23,90 | 23,96 | 23,74 | 23,85 | -0,46% | 210.377,00 |
| 08.01.2025 | 23,84 | 24,06 | 23,80 | 23,96 | -0,21% | 188.590,00 |
| 07.01.2025 | 24,13 | 24,25 | 24,00 | 24,01 | -0,37% | 123.454,00 |
| 06.01.2025 | 24,48 | 24,49 | 24,00 | 24,10 | -1,31% | 256.332,00 |
| 03.01.2025 | 24,40 | 24,50 | 24,29 | 24,42 | 0,74% | 174.686,00 |
| 02.01.2025 | 24,07 | 24,33 | 24,07 | 24,24 | 0,83% | 192.039,00 |
| 31.12.2024 | 24,00 | 24,32 | 23,94 | 24,04 | 0,63% | 222.515,00 |
| 30.12.2024 | 23,77 | 23,91 | 23,63 | 23,89 | 0,50% | 317.153,00 |
| 27.12.2024 | 23,70 | 23,87 | 23,68 | 23,77 | 0,08% | 172.237,00 |
| 26.12.2024 | 23,77 | 23,95 | 23,74 | 23,75 | -0,13% | 193.415,00 |
| 24.12.2024 | 23,55 | 23,92 | 23,54 | 23,78 | 1,32% | 137.389,00 |
| 23.12.2024 | 23,31 | 23,61 | 23,25 | 23,47 | 0,26% | 183.458,00 |
| 20.12.2024 | 23,15 | 23,60 | 23,15 | 23,41 | 0,91% | 202.003,00 |
| 19.12.2024 | 23,19 | 23,43 | 23,17 | 23,20 | 0,13% | 342.272,00 |
| 18.12.2024 | 23,58 | 23,74 | 23,13 | 23,17 | -1,74% | 367.984,00 |
| 17.12.2024 | 23,80 | 23,93 | 23,54 | 23,58 | -1,67% | 367.548,00 |
| 16.12.2024 | 24,32 | 24,40 | 23,91 | 23,98 | -1,80% | 371.237,00 |
| 13.12.2024 | 24,55 | 24,60 | 24,39 | 24,42 | -0,49% | 165.775,00 |
| 12.12.2024 | 24,88 | 24,97 | 24,52 | 24,54 | -0,93% | 244.768,00 |
| 11.12.2024 | 24,96 | 24,96 | 24,73 | 24,77 | -0,44% | 204.007,00 |
| 10.12.2024 | 25,03 | 25,10 | 24,86 | 24,88 | -1,27% | 214.859,00 |
| 09.12.2024 | 25,55 | 25,63 | 25,15 | 25,20 | -1,64% | 203.398,00 |
| 06.12.2024 | 25,93 | 25,99 | 25,56 | 25,62 | -0,70% | 137.349,00 |
| 05.12.2024 | 25,67 | 25,89 | 25,61 | 25,80 | 0,74% | 166.428,00 |
| 04.12.2024 | 25,80 | 25,90 | 25,60 | 25,61 | -0,66% | 125.548,00 |
| 03.12.2024 | 25,94 | 25,98 | 25,76 | 25,78 | -0,69% | 141.966,00 |
| 02.12.2024 | 26,15 | 26,21 | 25,90 | 25,96 | -0,99% | 142.546,00 |
| 29.11.2024 | 26,15 | 26,30 | 26,11 | 26,22 | 0,27% | 134.046,00 |
| 27.11.2024 | 25,94 | 26,15 | 25,81 | 26,15 | 1,32% | 188.822,00 |
| 26.11.2024 | 25,72 | 25,92 | 25,63 | 25,81 | 0,35% | 151.961,00 |
| 25.11.2024 | 25,93 | 25,97 | 25,56 | 25,72 | -0,23% | 163.671,00 |
| 22.11.2024 | 25,57 | 25,85 | 25,56 | 25,78 | 1,70% | 134.261,00 |
| 20.11.2024 | 25,31 | 25,42 | 25,20 | 25,35 | -0,24% | 123.890,00 |
| 19.11.2024 | 25,07 | 25,58 | 24,99 | 25,41 | 0,79% | 174.557,00 |
| 18.11.2024 | 25,00 | 25,30 | 24,98 | 25,21 | 1,24% | 128.558,00 |
| 15.11.2024 | 24,84 | 25,00 | 24,82 | 24,90 | 0,12% | 140.831,00 |
| 14.11.2024 | 24,84 | 25,00 | 24,84 | 24,87 | 0,04% | 116.338,00 |
| 13.11.2024 | 25,09 | 25,19 | 24,86 | 24,86 | -0,68% | 160.925,00 |
| 12.11.2024 | 25,48 | 25,59 | 25,03 | 25,03 | -2,61% | 153.675,00 |
| 11.11.2024 | 25,66 | 25,79 | 25,60 | 25,70 | 0,82% | 164.458,00 |
| 08.11.2024 | 25,43 | 25,51 | 25,31 | 25,49 | 0,79% | 177.388,00 |
| 07.11.2024 | 25,00 | 25,34 | 25,00 | 25,29 | 1,16% | 179.013,00 |
| 06.11.2024 | 25,23 | 25,24 | 24,95 | 25,00 | -0,52% | 203.218,00 |
| 05.11.2024 | 24,85 | 25,18 | 24,85 | 25,13 | 1,05% | 147.377,00 |
| 04.11.2024 | 25,00 | 25,06 | 24,75 | 24,87 | -0,80% | 218.912,00 |
| 01.11.2024 | 25,27 | 25,38 | 25,04 | 25,07 | -0,20% | 161.843,00 |
| 31.10.2024 | 25,37 | 25,52 | 25,12 | 25,12 | -0,79% | 316.610,00 |
| 30.10.2024 | 25,27 | 25,39 | 25,13 | 25,32 | 0,52% | 152.435,00 |
| 29.10.2024 | 25,40 | 25,42 | 25,15 | 25,19 | -1,06% | 176.704,00 |
| 28.10.2024 | 25,50 | 25,83 | 25,43 | 25,46 | 0,04% | 172.612,00 |
| 25.10.2024 | 25,56 | 25,59 | 25,35 | 25,45 | -0,16% | 180.793,00 |
| 24.10.2024 | 25,43 | 25,59 | 25,35 | 25,49 | 0,16% | 150.506,00 |
| 23.10.2024 | 25,30 | 25,49 | 25,30 | 25,45 | 0,24% | 141.449,00 |
| 22.10.2024 | 25,43 | 25,55 | 25,34 | 25,39 | -0,59% | 137.807,00 |
| 21.10.2024 | 25,61 | 25,69 | 25,43 | 25,54 | -0,43% | 143.798,00 |
| 18.10.2024 | 25,51 | 25,65 | 25,49 | 25,65 | 0,47% | 133.158,00 |
| 17.10.2024 | 25,68 | 25,70 | 25,53 | 25,53 | -0,58% | 104.460,00 |
| 16.10.2024 | 25,57 | 25,77 | 25,57 | 25,68 | 0,43% | 174.125,00 |