27,040$
-0,11%
Echtzeit-Aktienkurs Cohen & Steers Select Preferred and Income Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Select Preferred and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,52 | 20,85 | 20,46 | 20,62 | -0,19% | 61.964,00 |
| 13.10.2025 | 20,58 | 20,71 | 20,56 | 20,66 | 0,07% | 18.743,00 |
| 10.10.2025 | 20,78 | 20,80 | 20,58 | 20,65 | -0,43% | 22.348,00 |
| 09.10.2025 | 20,86 | 20,95 | 20,72 | 20,74 | -0,65% | 31.373,00 |
| 08.10.2025 | 20,85 | 20,90 | 20,82 | 20,87 | 0,24% | 14.747,00 |
| 07.10.2025 | 20,82 | 20,98 | 20,81 | 20,82 | -0,22% | 30.503,00 |
| 06.10.2025 | 20,91 | 20,97 | 20,82 | 20,87 | -0,50% | 21.841,00 |
| 02.10.2025 | 20,96 | 21,04 | 20,85 | 20,97 | 0,10% | 69.940,00 |
| 01.10.2025 | 20,71 | 20,98 | 20,71 | 20,95 | 0,82% | 62.409,00 |
| 30.09.2025 | 20,70 | 20,85 | 20,60 | 20,78 | 0,58% | 71.495,00 |
| 29.09.2025 | 20,61 | 20,80 | 20,43 | 20,66 | 0,34% | 49.738,00 |
| 26.09.2025 | 20,89 | 20,95 | 20,51 | 20,59 | -1,81% | 165.012,00 |
| 25.09.2025 | 21,07 | 21,16 | 20,89 | 20,97 | -0,38% | 41.568,00 |
| 24.09.2025 | 21,05 | 21,20 | 20,98 | 21,05 | 0,10% | 53.625,00 |
| 23.09.2025 | 21,07 | 21,20 | 20,98 | 21,03 | -0,19% | 16.150,00 |
| 22.09.2025 | 21,12 | 21,12 | 21,05 | 21,07 | -0,24% | 16.000,00 |
| 19.09.2025 | 21,12 | 21,15 | 21,07 | 21,12 | 0,48% | 44.924,00 |
| 18.09.2025 | 20,99 | 21,07 | 20,99 | 21,02 | 0,29% | 23.870,00 |
| 17.09.2025 | 20,84 | 21,15 | 20,74 | 20,96 | 0,58% | 86.622,00 |
| 16.09.2025 | 20,72 | 20,85 | 20,58 | 20,84 | 0,51% | 32.640,00 |
| 15.09.2025 | 20,65 | 20,74 | 20,60 | 20,73 | 0,70% | 24.695,00 |
| 12.09.2025 | 20,57 | 20,61 | 20,55 | 20,59 | 0,34% | 16.314,00 |
| 11.09.2025 | 20,46 | 20,54 | 20,45 | 20,52 | 0,29% | 51.827,00 |
| 10.09.2025 | 20,46 | 20,54 | 20,38 | 20,46 | -0,01% | 38.041,00 |
| 09.09.2025 | 20,45 | 20,51 | 20,32 | 20,46 | -0,62% | 14.046,00 |
| 08.09.2025 | 20,52 | 20,60 | 20,48 | 20,59 | 0,64% | 41.516,00 |
| 05.09.2025 | 20,40 | 20,59 | 20,40 | 20,46 | 0,37% | 57.343,00 |
| 04.09.2025 | 20,36 | 20,43 | 20,27 | 20,39 | 0,02% | 21.707,00 |
| 03.09.2025 | 20,42 | 20,45 | 20,32 | 20,38 | -0,10% | 39.093,00 |
| 02.09.2025 | 20,33 | 20,41 | 20,23 | 20,40 | -0,05% | 57.762,00 |
| 29.08.2025 | 20,37 | 20,45 | 20,30 | 20,41 | -0,15% | 44.482,00 |
| 28.08.2025 | 20,37 | 20,47 | 20,37 | 20,44 | 0,15% | 25.056,00 |
| 27.08.2025 | 20,43 | 20,54 | 20,37 | 20,41 | -0,34% | 16.252,00 |
| 26.08.2025 | 20,52 | 20,54 | 20,36 | 20,48 | 0,05% | 39.246,00 |
| 25.08.2025 | 20,42 | 20,49 | 20,42 | 20,47 | 0,24% | 26.830,00 |
| 22.08.2025 | 20,26 | 20,50 | 20,26 | 20,42 | 0,74% | 45.462,00 |
| 21.08.2025 | 20,30 | 20,37 | 20,27 | 20,27 | -0,44% | 16.087,00 |
| 20.08.2025 | 20,45 | 20,45 | 20,32 | 20,36 | -0,29% | 17.954,00 |
| 19.08.2025 | 20,41 | 20,44 | 20,34 | 20,42 | -0,20% | 23.802,00 |
| 18.08.2025 | 20,51 | 20,55 | 20,43 | 20,46 | 0,10% | 25.489,00 |
| 15.08.2025 | 20,48 | 20,61 | 20,39 | 20,44 | 0,07% | 12.891,00 |
| 14.08.2025 | 20,51 | 20,54 | 20,43 | 20,43 | -0,41% | 28.976,00 |
| 13.08.2025 | 20,42 | 20,58 | 20,41 | 20,51 | -0,05% | 39.616,00 |
| 12.08.2025 | 20,53 | 20,55 | 20,27 | 20,52 | -0,53% | 60.908,00 |
| 11.08.2025 | 20,61 | 20,64 | 20,53 | 20,63 | 0,11% | 18.270,00 |
| 08.08.2025 | 20,58 | 20,65 | 20,55 | 20,61 | 0,47% | 20.753,00 |
| 07.08.2025 | 20,53 | 20,62 | 20,50 | 20,51 | -0,15% | 17.038,00 |
| 06.08.2025 | 20,54 | 20,56 | 20,50 | 20,54 | 0,10% | 18.510,00 |
| 05.08.2025 | 20,57 | 20,59 | 20,51 | 20,52 | -0,39% | 29.053,00 |
| 04.08.2025 | 20,60 | 20,62 | 20,55 | 20,60 | 0,34% | 25.279,00 |
| 01.08.2025 | 20,59 | 20,59 | 20,51 | 20,53 | -0,25% | 39.127,00 |
| 31.07.2025 | 20,55 | 20,61 | 20,54 | 20,58 | 0,20% | 30.615,00 |
| 30.07.2025 | 20,48 | 20,56 | 20,47 | 20,54 | 0,20% | 45.790,00 |
| 29.07.2025 | 20,45 | 20,50 | 20,42 | 20,50 | 0,24% | 51.084,00 |
| 28.07.2025 | 20,49 | 20,50 | 20,43 | 20,45 | 0,10% | 55.028,00 |
| 25.07.2025 | 20,45 | 20,49 | 20,26 | 20,43 | 1,64% | 188.757,00 |
| 24.07.2025 | 20,04 | 20,14 | 20,04 | 20,10 | 0,30% | 10.607,00 |
| 23.07.2025 | 20,16 | 20,17 | 20,02 | 20,04 | -0,30% | 25.342,00 |
| 22.07.2025 | 20,16 | 20,16 | 20,10 | 20,10 | 0,10% | 6.881,00 |
| 21.07.2025 | 20,10 | 20,16 | 20,07 | 20,08 | -0,74% | 21.119,00 |
| 18.07.2025 | 20,18 | 20,25 | 20,16 | 20,23 | 0,00% | 7.496,00 |
| 17.07.2025 | 20,19 | 20,23 | 20,10 | 20,23 | 0,22% | 27.295,00 |
| 16.07.2025 | 20,15 | 20,26 | 20,15 | 20,19 | 0,02% | 15.898,00 |
| 15.07.2025 | 20,19 | 20,29 | 20,07 | 20,18 | -0,98% | 23.277,00 |
| 14.07.2025 | 20,33 | 20,40 | 20,25 | 20,38 | 0,25% | 17.548,00 |
| 11.07.2025 | 20,34 | 20,38 | 20,30 | 20,33 | 0,00% | 16.637,00 |
| 10.07.2025 | 20,28 | 20,33 | 20,28 | 20,33 | -0,29% | 9.351,00 |
| 09.07.2025 | 20,37 | 20,44 | 20,29 | 20,39 | 0,59% | 28.534,00 |
| 08.07.2025 | 20,27 | 20,36 | 20,26 | 20,27 | 0,10% | 18.608,00 |
| 07.07.2025 | 20,33 | 20,35 | 20,21 | 20,25 | -0,27% | 14.103,00 |
| 03.07.2025 | 20,39 | 20,39 | 20,29 | 20,31 | 0,00% | 19.882,00 |
| 02.07.2025 | 20,15 | 20,31 | 20,15 | 20,30 | 0,81% | 16.854,00 |
| 01.07.2025 | 19,94 | 20,20 | 19,94 | 20,14 | 0,00% | 30.905,00 |
| 30.06.2025 | 20,06 | 20,14 | 20,00 | 20,14 | 0,70% | 47.778,00 |
| 27.06.2025 | 19,86 | 20,00 | 19,86 | 20,00 | 0,25% | 20.702,00 |
| 26.06.2025 | 19,88 | 19,96 | 19,87 | 19,95 | 0,15% | 15.734,00 |
| 25.06.2025 | 19,95 | 19,99 | 19,91 | 19,92 | 0,30% | 11.885,00 |
| 24.06.2025 | 19,86 | 19,89 | 19,84 | 19,86 | -0,05% | 17.073,00 |
| 23.06.2025 | 19,75 | 19,87 | 19,72 | 19,87 | 0,61% | 14.352,00 |
| 20.06.2025 | 19,72 | 19,84 | 19,69 | 19,75 | 0,29% | 15.593,00 |
| 18.06.2025 | 19,80 | 19,80 | 19,69 | 19,69 | -0,14% | 21.826,00 |
| 17.06.2025 | 19,71 | 19,76 | 19,65 | 19,72 | -0,05% | 17.116,00 |
| 16.06.2025 | 19,73 | 19,78 | 19,65 | 19,73 | 0,31% | 25.431,00 |
| 13.06.2025 | 19,68 | 19,72 | 19,64 | 19,67 | -0,51% | 16.847,00 |
| 12.06.2025 | 19,75 | 19,80 | 19,73 | 19,77 | 0,25% | 26.549,00 |
| 11.06.2025 | 19,80 | 19,80 | 19,72 | 19,72 | 0,00% | 19.314,00 |
| 10.06.2025 | 19,84 | 19,84 | 19,67 | 19,72 | -0,60% | 14.700,00 |
| 09.06.2025 | 19,81 | 19,90 | 19,74 | 19,84 | 0,15% | 62.458,00 |
| 06.06.2025 | 19,80 | 19,81 | 19,74 | 19,81 | 0,56% | 21.237,00 |
| 05.06.2025 | 19,71 | 19,75 | 19,70 | 19,70 | 0,05% | 24.256,00 |
| 04.06.2025 | 19,69 | 19,73 | 19,63 | 19,69 | 0,36% | 34.201,00 |
| 03.06.2025 | 19,51 | 19,62 | 19,51 | 19,62 | 0,51% | 40.263,00 |
| 02.06.2025 | 19,54 | 19,62 | 19,50 | 19,52 | -0,05% | 32.507,00 |
| 30.05.2025 | 19,48 | 19,62 | 19,47 | 19,53 | -0,05% | 39.719,00 |
| 29.05.2025 | 19,42 | 19,57 | 19,42 | 19,54 | 0,62% | 47.046,00 |
| 28.05.2025 | 19,10 | 19,47 | 19,10 | 19,42 | -0,21% | 31.112,00 |
| 27.05.2025 | 19,50 | 19,51 | 19,39 | 19,46 | 0,36% | 28.096,00 |
| 23.05.2025 | 19,36 | 19,40 | 19,29 | 19,39 | -0,01% | 20.991,00 |
| 22.05.2025 | 19,35 | 19,44 | 19,35 | 19,39 | 0,06% | 20.357,00 |
| 21.05.2025 | 19,61 | 19,61 | 19,19 | 19,38 | -0,87% | 39.268,00 |