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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,80 | 20,00 | 19,80 | 19,94 | 0,81% | 67.137,00 |
| 16.04.2026 | 19,87 | 19,88 | 19,64 | 19,78 | -0,30% | 99.478,00 |
| 15.04.2026 | 19,74 | 19,89 | 19,74 | 19,84 | 0,25% | 36.374,00 |
| 14.04.2026 | 19,70 | 19,84 | 19,59 | 19,79 | 0,20% | 24.874,00 |
| 13.04.2026 | 19,62 | 19,83 | 19,59 | 19,75 | 0,20% | 70.586,00 |
| 10.04.2026 | 19,80 | 19,86 | 19,71 | 19,71 | -0,30% | 46.772,00 |
| 09.04.2026 | 19,50 | 19,83 | 19,50 | 19,77 | 0,66% | 56.693,00 |
| 08.04.2026 | 19,73 | 19,88 | 19,55 | 19,64 | 0,72% | 45.112,00 |
| 07.04.2026 | 19,51 | 19,63 | 19,39 | 19,50 | -0,86% | 55.257,00 |
| 06.04.2026 | 19,61 | 19,75 | 19,50 | 19,67 | -0,13% | 56.498,00 |
| 02.04.2026 | 19,53 | 19,73 | 19,53 | 19,70 | -0,48% | 26.644,00 |
| 01.04.2026 | 19,41 | 19,82 | 19,37 | 19,79 | 2,06% | 36.193,00 |
| 31.03.2026 | 19,08 | 19,40 | 19,04 | 19,39 | 2,21% | 42.635,00 |
| 30.03.2026 | 19,10 | 19,17 | 18,95 | 18,97 | -0,42% | 34.495,00 |
| 27.03.2026 | 19,32 | 19,32 | 19,05 | 19,05 | -1,60% | 44.924,00 |
| 26.03.2026 | 19,35 | 19,51 | 19,35 | 19,36 | -0,77% | 49.677,00 |
| 25.03.2026 | 19,47 | 19,60 | 19,39 | 19,51 | 0,77% | 22.294,00 |
| 24.03.2026 | 19,36 | 19,53 | 19,34 | 19,36 | -1,02% | 16.488,00 |
| 23.03.2026 | 19,20 | 19,66 | 19,20 | 19,56 | 2,03% | 80.854,00 |
| 20.03.2026 | 19,45 | 19,45 | 19,16 | 19,17 | -1,84% | 59.438,00 |
| 19.03.2026 | 19,64 | 19,65 | 19,52 | 19,53 | -0,61% | 31.637,00 |
| 18.03.2026 | 19,66 | 19,69 | 19,63 | 19,65 | -0,10% | 22.655,00 |
| 17.03.2026 | 19,72 | 19,72 | 19,59 | 19,67 | 0,31% | 33.344,00 |
| 16.03.2026 | 19,72 | 19,74 | 19,61 | 19,61 | 0,20% | 38.333,00 |
| 13.03.2026 | 19,63 | 19,73 | 19,56 | 19,57 | -0,25% | 36.536,00 |
| 12.03.2026 | 19,66 | 19,72 | 19,62 | 19,62 | -0,41% | 54.690,00 |
| 11.03.2026 | 19,57 | 19,70 | 19,57 | 19,70 | 0,46% | 58.199,00 |
| 10.03.2026 | 19,52 | 19,66 | 19,51 | 19,61 | -0,56% | 400,00 |
| 09.03.2026 | 19,96 | 20,03 | 19,71 | 19,72 | -1,50% | 400,00 |
| 06.03.2026 | 20,05 | 20,13 | 19,97 | 20,02 | -0,45% | 400,00 |
| 05.03.2026 | 20,13 | 20,23 | 20,05 | 20,11 | -0,49% | 400,00 |
| 04.03.2026 | 20,23 | 20,28 | 20,19 | 20,21 | -0,30% | 400,00 |
| 03.03.2026 | 20,21 | 20,38 | 20,11 | 20,27 | -0,59% | 400,00 |
| 02.03.2026 | 20,39 | 20,51 | 20,31 | 20,39 | 0,00% | 400,00 |
| 27.02.2026 | 20,56 | 20,59 | 20,38 | 20,39 | -0,78% | 400,00 |
| 26.02.2026 | 20,53 | 20,59 | 20,49 | 20,55 | -0,19% | 400,00 |
| 25.02.2026 | 20,50 | 20,65 | 20,49 | 20,59 | 0,29% | 400,00 |
| 24.02.2026 | 20,47 | 20,54 | 20,42 | 20,53 | 0,34% | 400,00 |
| 23.02.2026 | 20,50 | 20,55 | 20,43 | 20,46 | -0,29% | 400,00 |
| 20.02.2026 | 20,47 | 20,56 | 20,47 | 20,52 | -0,05% | 16.711,00 |
| 19.02.2026 | 20,46 | 20,63 | 20,46 | 20,53 | 0,05% | 10.591,00 |
| 18.02.2026 | 20,58 | 20,61 | 20,45 | 20,52 | 0,15% | 14.557,00 |
| 17.02.2026 | 20,44 | 20,51 | 20,42 | 20,49 | -0,05% | 18.422,00 |
| 13.02.2026 | 20,50 | 20,67 | 20,38 | 20,50 | 0,34% | 63.372,00 |
| 12.02.2026 | 20,46 | 20,67 | 20,43 | 20,43 | -0,29% | 38.691,00 |
| 11.02.2026 | 20,53 | 20,65 | 20,46 | 20,49 | -0,29% | 44.017,00 |
| 10.02.2026 | 20,56 | 20,66 | 20,52 | 20,55 | -0,58% | 20.385,00 |
| 09.02.2026 | 20,51 | 20,67 | 20,51 | 20,67 | 0,63% | 30.281,00 |
| 06.02.2026 | 20,47 | 20,59 | 20,47 | 20,54 | 0,44% | 22.760,00 |
| 05.02.2026 | 20,49 | 20,58 | 20,43 | 20,45 | -0,22% | 42.692,00 |
| 04.02.2026 | 20,53 | 20,56 | 20,43 | 20,50 | -0,12% | 15.298,00 |
| 03.02.2026 | 20,52 | 20,60 | 20,42 | 20,52 | 0,15% | 35.268,00 |
| 02.02.2026 | 20,48 | 20,62 | 20,33 | 20,49 | -0,24% | 78.718,00 |
| 30.01.2026 | 20,56 | 20,56 | 20,37 | 20,54 | -0,10% | 40.202,00 |
| 29.01.2026 | 20,38 | 20,58 | 20,38 | 20,56 | 0,78% | 18.691,00 |
| 28.01.2026 | 20,46 | 20,48 | 20,39 | 20,40 | -0,29% | 36.105,00 |
| 27.01.2026 | 20,51 | 20,51 | 20,38 | 20,46 | -0,24% | 40.932,00 |
| 26.01.2026 | 20,50 | 20,54 | 20,44 | 20,51 | 0,34% | 26.955,00 |
| 23.01.2026 | 20,49 | 20,52 | 20,41 | 20,44 | -0,15% | 35.304,00 |
| 22.01.2026 | 20,45 | 20,53 | 20,44 | 20,47 | 0,24% | 28.707,00 |
| 21.01.2026 | 20,29 | 20,53 | 20,29 | 20,42 | 0,54% | 50.093,00 |
| 20.01.2026 | 20,31 | 20,40 | 20,27 | 20,31 | -0,73% | 28.802,00 |
| 16.01.2026 | 20,44 | 20,52 | 20,44 | 20,46 | 0,15% | 54.710,00 |
| 15.01.2026 | 20,39 | 20,50 | 20,39 | 20,43 | 0,15% | 53.253,00 |
| 14.01.2026 | 20,38 | 20,45 | 20,33 | 20,40 | 0,10% | 24.347,00 |
| 13.01.2026 | 20,40 | 20,45 | 20,34 | 20,38 | -0,39% | 39.977,00 |
| 12.01.2026 | 20,39 | 20,49 | 20,36 | 20,46 | 0,20% | 30.463,00 |
| 09.01.2026 | 20,43 | 20,43 | 20,35 | 20,42 | 0,10% | 36.849,00 |
| 08.01.2026 | 20,41 | 20,42 | 20,37 | 20,40 | -0,05% | 14.188,00 |
| 07.01.2026 | 20,41 | 20,43 | 20,35 | 20,41 | 0,10% | 31.224,00 |
| 06.01.2026 | 20,31 | 20,39 | 20,31 | 20,39 | 0,15% | 16.539,00 |
| 05.01.2026 | 20,34 | 20,38 | 20,31 | 20,36 | 0,00% | 40.161,00 |
| 02.01.2026 | 20,32 | 20,39 | 20,30 | 20,36 | 0,39% | 19.498,00 |
| 31.12.2025 | 20,37 | 20,37 | 20,28 | 20,28 | -0,25% | 48.323,00 |
| 30.12.2025 | 20,26 | 20,36 | 20,22 | 20,33 | 0,44% | 54.118,00 |
| 29.12.2025 | 20,23 | 20,28 | 20,23 | 20,24 | -0,22% | 42.037,00 |
| 26.12.2025 | 20,16 | 20,29 | 20,16 | 20,29 | 0,37% | 69.483,00 |
| 24.12.2025 | 20,13 | 20,22 | 20,13 | 20,21 | 0,30% | 18.928,00 |
| 23.12.2025 | 20,13 | 20,26 | 20,12 | 20,15 | -0,30% | 56.021,00 |
| 22.12.2025 | 20,12 | 20,23 | 20,12 | 20,21 | 0,25% | 33.749,00 |
| 19.12.2025 | 20,11 | 20,28 | 20,11 | 20,16 | 0,00% | 70.122,00 |
| 18.12.2025 | 20,11 | 20,24 | 20,11 | 20,16 | 0,35% | 39.827,00 |
| 17.12.2025 | 20,18 | 20,24 | 20,09 | 20,09 | -0,64% | 30.965,00 |
| 16.12.2025 | 20,23 | 20,35 | 20,14 | 20,22 | -0,39% | 45.934,00 |
| 15.12.2025 | 20,29 | 20,33 | 20,16 | 20,30 | -0,10% | 33.368,00 |
| 12.12.2025 | 20,22 | 20,39 | 20,18 | 20,32 | 0,49% | 56.730,00 |
| 11.12.2025 | 20,20 | 20,28 | 20,05 | 20,22 | -0,30% | 66.743,00 |
| 10.12.2025 | 20,21 | 20,31 | 20,17 | 20,28 | 0,00% | 57.222,00 |
| 09.12.2025 | 20,39 | 20,47 | 20,23 | 20,28 | -1,17% | 57.029,00 |
| 08.12.2025 | 20,53 | 20,55 | 20,37 | 20,52 | 0,34% | 62.010,00 |
| 05.12.2025 | 20,31 | 20,46 | 20,31 | 20,45 | 0,34% | 64.528,00 |
| 04.12.2025 | 20,27 | 20,40 | 20,27 | 20,38 | 0,15% | 55.698,00 |
| 03.12.2025 | 20,12 | 20,41 | 20,12 | 20,35 | 0,10% | 52.438,00 |
| 02.12.2025 | 20,51 | 20,55 | 20,30 | 20,33 | -0,64% | 45.401,00 |
| 01.12.2025 | 20,52 | 20,54 | 20,36 | 20,46 | -0,53% | 41.463,00 |
| 28.11.2025 | 20,54 | 20,59 | 20,48 | 20,57 | 0,59% | 21.794,00 |
| 26.11.2025 | 20,33 | 20,48 | 20,33 | 20,45 | 0,49% | 35.849,00 |
| 25.11.2025 | 20,07 | 20,44 | 20,07 | 20,35 | 1,04% | 70.030,00 |
| 24.11.2025 | 20,01 | 20,30 | 19,99 | 20,14 | 0,40% | 28.541,00 |
| 21.11.2025 | 20,00 | 20,10 | 19,92 | 20,06 | 0,25% | 28.142,00 |