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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,76 | 26,96 | 26,65 | 26,85 | 1,05% | 370.636,00 |
| 12.02.2026 | 26,65 | 26,76 | 26,54 | 26,57 | 0,04% | 373.126,00 |
| 11.02.2026 | 26,68 | 26,69 | 26,49 | 26,56 | 0,42% | 363.163,00 |
| 10.02.2026 | 26,40 | 26,53 | 26,21 | 26,45 | 0,27% | 308.720,00 |
| 09.02.2026 | 26,21 | 26,42 | 26,09 | 26,38 | 1,34% | 393.691,00 |
| 06.02.2026 | 26,09 | 26,24 | 25,95 | 26,03 | 0,04% | 350.861,00 |
| 05.02.2026 | 26,00 | 26,04 | 25,84 | 26,02 | -0,04% | 405.548,00 |
| 04.02.2026 | 26,01 | 26,27 | 25,96 | 26,03 | 0,39% | 409.599,00 |
| 03.02.2026 | 25,81 | 26,07 | 25,79 | 25,93 | 0,70% | 423.327,00 |
| 02.02.2026 | 25,93 | 25,97 | 25,71 | 25,75 | -0,39% | 374.905,00 |
| 30.01.2026 | 25,96 | 25,99 | 25,64 | 25,85 | -0,42% | 406.636,00 |
| 29.01.2026 | 25,77 | 25,96 | 25,76 | 25,96 | 0,93% | 395.641,00 |
| 28.01.2026 | 25,70 | 25,78 | 25,61 | 25,72 | 0,23% | 308.267,00 |
| 27.01.2026 | 25,38 | 25,73 | 25,38 | 25,66 | 1,10% | 344.532,00 |
| 26.01.2026 | 25,18 | 25,57 | 25,15 | 25,38 | 0,67% | 354.776,00 |
| 23.01.2026 | 25,10 | 25,22 | 25,06 | 25,21 | 0,76% | 289.977,00 |
| 22.01.2026 | 24,96 | 25,15 | 24,95 | 25,02 | 0,32% | 329.650,00 |
| 21.01.2026 | 24,73 | 24,95 | 24,70 | 24,94 | 1,14% | 272.901,00 |
| 20.01.2026 | 24,76 | 24,85 | 24,65 | 24,66 | -1,20% | 364.541,00 |
| 16.01.2026 | 24,76 | 25,05 | 24,70 | 24,96 | 0,73% | 524.532,00 |
| 15.01.2026 | 24,55 | 24,86 | 24,55 | 24,78 | 1,14% | 395.971,00 |
| 14.01.2026 | 24,45 | 24,55 | 24,41 | 24,50 | 0,33% | 347.661,00 |
| 13.01.2026 | 24,39 | 24,42 | 24,27 | 24,42 | 0,04% | 388.253,00 |
| 12.01.2026 | 24,27 | 24,50 | 24,27 | 24,41 | 0,21% | 353.389,00 |
| 09.01.2026 | 24,31 | 24,41 | 24,24 | 24,36 | 0,54% | 469.463,00 |
| 08.01.2026 | 24,05 | 24,24 | 24,04 | 24,23 | 1,25% | 400.305,00 |
| 07.01.2026 | 24,25 | 24,29 | 23,86 | 23,93 | -1,52% | 496.574,00 |
| 06.01.2026 | 24,30 | 24,42 | 24,16 | 24,30 | 0,12% | 317.563,00 |
| 05.01.2026 | 24,45 | 24,46 | 24,13 | 24,27 | -0,82% | 469.573,00 |
| 02.01.2026 | 24,31 | 24,48 | 24,14 | 24,47 | 1,49% | 486.446,00 |
| 31.12.2025 | 24,43 | 24,44 | 24,11 | 24,11 | -0,86% | 447.303,00 |
| 30.12.2025 | 24,26 | 24,36 | 24,22 | 24,32 | 0,45% | 368.205,00 |
| 29.12.2025 | 24,16 | 24,34 | 24,09 | 24,21 | 0,12% | 387.876,00 |
| 26.12.2025 | 24,27 | 24,29 | 24,10 | 24,18 | -0,25% | 421.984,00 |
| 24.12.2025 | 24,19 | 24,24 | 24,06 | 24,24 | 0,71% | 144.442,00 |
| 23.12.2025 | 23,75 | 24,10 | 23,73 | 24,07 | 1,09% | 417.843,00 |
| 22.12.2025 | 23,80 | 23,88 | 23,59 | 23,81 | 0,04% | 757.789,00 |
| 19.12.2025 | 23,89 | 23,94 | 23,79 | 23,80 | -0,21% | 334.301,00 |
| 18.12.2025 | 23,86 | 23,97 | 23,75 | 23,85 | 0,85% | 307.337,00 |
| 17.12.2025 | 23,89 | 23,91 | 23,49 | 23,65 | -0,88% | 610.819,00 |
| 16.12.2025 | 23,98 | 23,99 | 23,77 | 23,86 | -0,50% | 354.152,00 |
| 15.12.2025 | 23,87 | 23,99 | 23,84 | 23,98 | 1,01% | 488.049,00 |
| 12.12.2025 | 23,71 | 23,86 | 23,59 | 23,74 | 0,13% | 292.596,00 |
| 11.12.2025 | 23,58 | 23,79 | 23,48 | 23,71 | 0,59% | 291.396,00 |
| 10.12.2025 | 23,54 | 23,66 | 23,47 | 23,57 | 0,08% | 497.291,00 |
| 09.12.2025 | 23,66 | 23,76 | 23,52 | 23,55 | -0,76% | 520.610,00 |
| 08.12.2025 | 24,06 | 24,06 | 23,68 | 23,73 | -0,75% | 472.983,00 |
| 05.12.2025 | 23,97 | 24,14 | 23,91 | 23,91 | -0,13% | 415.017,00 |
| 04.12.2025 | 23,97 | 24,08 | 23,88 | 23,94 | -0,13% | 316.999,00 |
| 03.12.2025 | 24,04 | 24,09 | 23,90 | 23,97 | -0,46% | 520.092,00 |
| 02.12.2025 | 24,10 | 24,19 | 24,06 | 24,08 | -0,37% | 359.513,00 |
| 01.12.2025 | 24,50 | 24,55 | 24,17 | 24,17 | -1,83% | 474.227,00 |
| 28.11.2025 | 24,53 | 24,64 | 24,45 | 24,62 | 0,78% | 245.481,00 |
| 26.11.2025 | 24,03 | 24,44 | 24,03 | 24,43 | 1,75% | 367.919,00 |
| 25.11.2025 | 23,89 | 24,07 | 23,83 | 24,01 | 0,25% | 293.261,00 |
| 24.11.2025 | 23,80 | 23,97 | 23,62 | 23,95 | 1,48% | 389.854,00 |
| 21.11.2025 | 23,54 | 23,70 | 23,43 | 23,60 | 0,38% | 391.568,00 |
| 20.11.2025 | 23,88 | 24,08 | 23,51 | 23,51 | -1,18% | 357.403,00 |
| 19.11.2025 | 23,93 | 24,02 | 23,76 | 23,79 | -0,71% | 340.814,00 |
| 18.11.2025 | 24,00 | 24,22 | 23,89 | 23,96 | -0,37% | 359.204,00 |
| 17.11.2025 | 24,20 | 24,31 | 24,03 | 24,05 | -0,37% | 348.125,00 |
| 14.11.2025 | 23,98 | 24,16 | 23,95 | 24,14 | 0,46% | 326.496,00 |
| 13.11.2025 | 24,35 | 24,36 | 24,03 | 24,03 | -1,15% | 416.957,00 |
| 12.11.2025 | 24,07 | 24,32 | 24,07 | 24,31 | 0,37% | 520.368,00 |
| 11.11.2025 | 23,97 | 24,22 | 23,96 | 24,22 | 1,04% | 635.849,00 |
| 10.11.2025 | 23,89 | 23,98 | 23,74 | 23,97 | 1,18% | 535.234,00 |
| 07.11.2025 | 23,52 | 23,73 | 23,42 | 23,69 | 0,51% | 368.225,00 |
| 06.11.2025 | 23,69 | 23,78 | 23,57 | 23,57 | -0,72% | 397.854,00 |
| 05.11.2025 | 23,80 | 23,85 | 23,70 | 23,74 | 0,38% | 391.400,00 |
| 04.11.2025 | 23,68 | 23,83 | 23,60 | 23,65 | -0,59% | 444.156,00 |
| 03.11.2025 | 23,75 | 23,79 | 23,42 | 23,79 | 0,72% | 637.953,00 |
| 31.10.2025 | 23,80 | 23,80 | 23,50 | 23,62 | 0,13% | 624.064,00 |
| 30.10.2025 | 23,55 | 23,74 | 23,53 | 23,59 | -0,17% | 510.444,00 |
| 29.10.2025 | 23,82 | 23,90 | 23,56 | 23,63 | -0,67% | 618.880,00 |
| 28.10.2025 | 24,05 | 24,05 | 23,72 | 23,79 | -0,96% | 749.731,00 |
| 27.10.2025 | 24,18 | 24,18 | 23,89 | 24,02 | -0,17% | 628.972,00 |
| 24.10.2025 | 24,02 | 24,19 | 24,02 | 24,06 | 0,17% | 1.234.289,00 |
| 23.10.2025 | 24,10 | 24,18 | 23,90 | 24,02 | -0,29% | 1.117.053,00 |
| 22.10.2025 | 24,06 | 24,12 | 23,95 | 24,09 | 0,46% | 406.389,00 |
| 21.10.2025 | 24,18 | 24,23 | 23,98 | 23,98 | -0,50% | 494.520,00 |
| 20.10.2025 | 24,21 | 24,21 | 23,98 | 24,10 | 0,88% | 637.615,00 |
| 17.10.2025 | 24,00 | 24,00 | 23,83 | 23,89 | -0,71% | 447.428,00 |
| 16.10.2025 | 23,85 | 24,20 | 23,82 | 24,06 | -0,08% | 877.992,00 |
| 15.10.2025 | 23,94 | 24,13 | 23,92 | 24,08 | 1,01% | 539.299,00 |
| 14.10.2025 | 23,90 | 23,98 | 23,81 | 23,84 | -0,21% | 550.408,00 |
| 13.10.2025 | 24,01 | 24,14 | 23,87 | 23,89 | -0,33% | 546.305,00 |
| 10.10.2025 | 24,28 | 24,38 | 23,97 | 23,97 | -1,24% | 740.154,00 |
| 09.10.2025 | 24,64 | 24,70 | 24,23 | 24,27 | -1,02% | 568.992,00 |
| 08.10.2025 | 24,67 | 24,74 | 24,45 | 24,52 | -0,41% | 481.074,00 |
| 07.10.2025 | 24,99 | 24,99 | 24,62 | 24,62 | -0,93% | 509.678,00 |
| 06.10.2025 | 24,71 | 24,97 | 24,67 | 24,85 | 2,60% | 804.178,00 |
| 02.10.2025 | 24,69 | 24,69 | 24,22 | 24,22 | -2,10% | 657.865,00 |
| 01.10.2025 | 24,81 | 24,85 | 24,63 | 24,74 | -0,24% | 759.003,00 |
| 30.09.2025 | 24,29 | 24,81 | 24,23 | 24,80 | 2,35% | 989.665,00 |
| 29.09.2025 | 24,38 | 24,38 | 24,10 | 24,23 | 0,04% | 637.317,00 |
| 26.09.2025 | 24,19 | 24,38 | 24,18 | 24,22 | 0,04% | 353.685,00 |
| 25.09.2025 | 24,23 | 24,46 | 24,18 | 24,21 | -0,12% | 648.774,00 |
| 24.09.2025 | 24,50 | 24,52 | 24,21 | 24,24 | -0,98% | 357.409,00 |
| 23.09.2025 | 24,14 | 24,48 | 24,08 | 24,48 | 2,00% | 572.816,00 |
| 22.09.2025 | 24,09 | 24,27 | 23,81 | 24,00 | -2,76% | 1.268.960,00 |