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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 27,50 | 27,62 | 27,35 | 27,49 | -0,29% | 190.203,00 |
| 07.07.2026 | 27,50 | 27,75 | 27,45 | 27,57 | 0,47% | 194.393,00 |
| 06.07.2026 | 27,50 | 27,81 | 27,41 | 27,44 | -0,40% | 266.545,00 |
| 02.07.2026 | 27,35 | 27,62 | 27,28 | 27,55 | 1,29% | 296.355,00 |
| 01.07.2026 | 27,51 | 27,58 | 27,15 | 27,20 | -1,41% | 437.585,00 |
| 30.06.2026 | 27,90 | 27,90 | 27,53 | 27,59 | -0,76% | 323.399,00 |
| 29.06.2026 | 27,75 | 27,89 | 27,60 | 27,80 | 0,25% | 372.260,00 |
| 26.06.2026 | 27,58 | 27,79 | 27,50 | 27,73 | 0,69% | 278.922,00 |
| 25.06.2026 | 27,40 | 27,61 | 27,28 | 27,54 | 0,92% | 222.472,00 |
| 24.06.2026 | 27,15 | 27,29 | 27,05 | 27,29 | 0,55% | 288.574,00 |
| 23.06.2026 | 27,03 | 27,20 | 27,01 | 27,14 | 0,37% | 308.719,00 |
| 22.06.2026 | 26,93 | 27,20 | 26,90 | 27,04 | 0,26% | 416.975,00 |
| 18.06.2026 | 27,12 | 27,30 | 26,95 | 26,97 | -0,48% | 230.056,00 |
| 17.06.2026 | 27,32 | 27,50 | 26,90 | 27,10 | -1,09% | 280.899,00 |
| 16.06.2026 | 27,57 | 27,65 | 27,39 | 27,40 | 0,07% | 273.805,00 |
| 15.06.2026 | 27,46 | 27,63 | 27,33 | 27,38 | -0,04% | 255.656,00 |
| 12.06.2026 | 27,35 | 27,48 | 27,17 | 27,39 | 0,59% | 340.135,00 |
| 11.06.2026 | 27,00 | 27,28 | 27,00 | 27,23 | 1,04% | 361.947,00 |
| 10.06.2026 | 27,09 | 27,14 | 26,81 | 26,95 | 0,04% | 271.397,00 |
| 09.06.2026 | 27,01 | 27,04 | 26,81 | 26,94 | -0,55% | 278.098,00 |
| 08.06.2026 | 27,29 | 27,34 | 27,03 | 27,09 | -0,22% | 337.243,00 |
| 05.06.2026 | 27,10 | 27,25 | 26,84 | 27,15 | 0,56% | 245.790,00 |
| 04.06.2026 | 26,88 | 27,00 | 26,81 | 27,00 | 0,75% | 219.136,00 |
| 03.06.2026 | 26,82 | 27,15 | 26,80 | 26,80 | -0,26% | 314.089,00 |
| 02.06.2026 | 26,70 | 26,99 | 26,58 | 26,87 | 0,67% | 377.117,00 |
| 01.06.2026 | 26,92 | 26,92 | 26,66 | 26,69 | -0,89% | 399.286,00 |
| 29.05.2026 | 27,05 | 27,12 | 26,82 | 26,93 | -0,26% | 448.129,00 |
| 28.05.2026 | 27,05 | 27,11 | 26,90 | 27,00 | -0,30% | 361.100,00 |
| 27.05.2026 | 27,11 | 27,13 | 26,96 | 27,08 | -0,04% | 232.963,00 |
| 26.05.2026 | 27,10 | 27,12 | 26,92 | 27,09 | 0,41% | 264.495,00 |
| 22.05.2026 | 26,92 | 27,10 | 26,90 | 26,98 | 0,30% | 265.969,00 |
| 21.05.2026 | 26,73 | 26,92 | 26,65 | 26,90 | 0,15% | 224.250,00 |
| 20.05.2026 | 26,67 | 26,95 | 26,65 | 26,86 | 0,79% | 279.604,00 |
| 19.05.2026 | 26,62 | 26,79 | 26,50 | 26,65 | -0,07% | 257.006,00 |
| 18.05.2026 | 26,55 | 26,80 | 26,53 | 26,67 | -0,60% | 330.547,00 |
| 15.05.2026 | 27,00 | 27,01 | 26,75 | 26,83 | -0,85% | 220.682,00 |
| 14.05.2026 | 27,10 | 27,13 | 26,90 | 27,06 | 0,22% | 291.634,00 |
| 13.05.2026 | 27,22 | 27,24 | 26,90 | 27,00 | -0,95% | 258.521,00 |
| 12.05.2026 | 27,02 | 27,29 | 26,90 | 27,26 | -0,15% | 265.416,00 |
| 11.05.2026 | 27,03 | 27,31 | 27,00 | 27,30 | 1,15% | 331.993,00 |
| 08.05.2026 | 27,19 | 27,22 | 26,96 | 26,99 | 0,00% | 289.925,00 |
| 07.05.2026 | 27,32 | 27,34 | 26,90 | 26,99 | -0,77% | 269.489,00 |
| 06.05.2026 | 27,32 | 27,35 | 27,13 | 27,20 | -0,11% | 332.266,00 |
| 05.05.2026 | 27,10 | 27,30 | 27,02 | 27,23 | 0,89% | 215.604,00 |
| 04.05.2026 | 27,08 | 27,18 | 26,78 | 26,99 | -0,33% | 219.593,00 |
| 01.05.2026 | 27,20 | 27,33 | 26,97 | 27,08 | 0,04% | 312.845,00 |
| 30.04.2026 | 26,56 | 27,20 | 26,53 | 27,07 | 1,92% | 431.117,00 |
| 29.04.2026 | 26,50 | 26,63 | 26,36 | 26,56 | 0,26% | 261.481,00 |
| 28.04.2026 | 26,48 | 26,49 | 26,33 | 26,49 | 0,68% | 263.114,00 |
| 27.04.2026 | 26,25 | 26,50 | 26,25 | 26,31 | 0,11% | 235.082,00 |
| 24.04.2026 | 26,39 | 26,43 | 26,21 | 26,28 | 0,04% | 218.630,00 |
| 23.04.2026 | 26,25 | 26,49 | 26,20 | 26,27 | 0,57% | 218.383,00 |
| 22.04.2026 | 26,19 | 26,34 | 26,00 | 26,12 | 0,11% | 263.547,00 |
| 21.04.2026 | 26,60 | 26,65 | 26,06 | 26,09 | -1,77% | 262.892,00 |
| 20.04.2026 | 26,61 | 26,67 | 26,45 | 26,56 | 0,00% | 223.017,00 |
| 17.04.2026 | 26,55 | 26,68 | 26,31 | 26,56 | 0,23% | 292.319,00 |
| 16.04.2026 | 26,49 | 26,59 | 26,37 | 26,50 | 0,49% | 277.497,00 |
| 15.04.2026 | 26,52 | 26,62 | 26,28 | 26,37 | -0,42% | 398.615,00 |
| 14.04.2026 | 26,58 | 26,60 | 26,33 | 26,48 | -0,86% | 451.258,00 |
| 13.04.2026 | 26,87 | 26,94 | 26,65 | 26,71 | -0,22% | 559.260,00 |
| 10.04.2026 | 26,94 | 27,00 | 26,76 | 26,77 | -0,26% | 406.707,00 |
| 09.04.2026 | 26,66 | 26,94 | 26,56 | 26,84 | 1,24% | 274.796,00 |
| 08.04.2026 | 26,53 | 26,53 | 26,30 | 26,51 | 1,30% | 359.692,00 |
| 07.04.2026 | 26,15 | 26,28 | 26,06 | 26,17 | -0,08% | 282.008,00 |
| 06.04.2026 | 26,15 | 26,28 | 26,08 | 26,19 | 0,34% | 331.118,00 |
| 02.04.2026 | 26,05 | 26,41 | 26,00 | 26,10 | -0,19% | 331.565,00 |
| 01.04.2026 | 25,98 | 26,39 | 25,98 | 26,15 | 1,04% | 525.542,00 |
| 31.03.2026 | 25,81 | 25,95 | 25,61 | 25,88 | 1,41% | 432.494,00 |
| 30.03.2026 | 25,58 | 25,82 | 25,45 | 25,52 | 0,47% | 464.800,00 |
| 27.03.2026 | 25,47 | 25,74 | 25,34 | 25,40 | -0,04% | 295.022,00 |
| 26.03.2026 | 25,57 | 25,74 | 25,41 | 25,41 | -1,28% | 306.514,00 |
| 25.03.2026 | 25,64 | 25,86 | 25,45 | 25,74 | 1,34% | 380.263,00 |
| 24.03.2026 | 25,16 | 25,62 | 25,15 | 25,40 | 0,87% | 353.255,00 |
| 23.03.2026 | 25,46 | 25,51 | 25,12 | 25,18 | 0,32% | 331.764,00 |
| 20.03.2026 | 25,75 | 25,85 | 25,06 | 25,10 | -2,03% | 375.092,00 |
| 19.03.2026 | 25,95 | 26,09 | 25,59 | 25,62 | -1,27% | 311.012,00 |
| 18.03.2026 | 26,18 | 26,25 | 25,95 | 25,95 | -0,84% | 234.774,00 |
| 17.03.2026 | 26,18 | 26,28 | 26,14 | 26,17 | 0,54% | 178.572,00 |
| 16.03.2026 | 25,92 | 26,06 | 25,83 | 26,03 | 1,09% | 272.580,00 |
| 13.03.2026 | 25,81 | 26,03 | 25,74 | 25,75 | 0,08% | 305.181,00 |
| 12.03.2026 | 25,69 | 25,94 | 25,66 | 25,73 | -0,12% | 276.167,00 |
| 11.03.2026 | 25,82 | 25,90 | 25,67 | 25,76 | 0,35% | 230.389,00 |
| 10.03.2026 | 25,90 | 26,07 | 25,64 | 25,67 | -1,12% | 42,00 |
| 09.03.2026 | 26,02 | 26,04 | 25,39 | 25,96 | -0,88% | 42,00 |
| 06.03.2026 | 26,21 | 26,36 | 26,03 | 26,19 | -1,06% | 42,00 |
| 05.03.2026 | 26,86 | 26,86 | 26,34 | 26,47 | -1,60% | 42,00 |
| 04.03.2026 | 26,98 | 27,05 | 26,78 | 26,90 | -0,11% | 42,00 |
| 03.03.2026 | 27,14 | 27,20 | 26,50 | 26,93 | -1,14% | 42,00 |
| 02.03.2026 | 27,19 | 27,33 | 27,01 | 27,24 | 0,59% | 42,00 |
| 27.02.2026 | 27,00 | 27,12 | 26,93 | 27,08 | 0,48% | 42,00 |
| 26.02.2026 | 26,80 | 26,95 | 26,80 | 26,95 | 0,45% | 42,00 |
| 25.02.2026 | 26,89 | 26,93 | 26,72 | 26,83 | 0,22% | 42,00 |
| 24.02.2026 | 26,78 | 26,86 | 26,70 | 26,77 | -0,04% | 42,00 |
| 23.02.2026 | 26,90 | 27,10 | 26,70 | 26,78 | -0,33% | 42,00 |
| 20.02.2026 | 26,65 | 26,98 | 26,64 | 26,87 | 0,98% | 521.882,00 |
| 19.02.2026 | 26,54 | 26,65 | 26,48 | 26,61 | 0,57% | 334.899,00 |
| 18.02.2026 | 26,83 | 26,84 | 26,39 | 26,46 | -0,82% | 374.272,00 |
| 17.02.2026 | 26,96 | 27,00 | 26,64 | 26,68 | -0,63% | 454.295,00 |
| 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 |