Eaton Vance Tax-Advantaged Global Dividend Income Fund
[WKN: A0ML5U | ISIN: US27828S1015]
Aktienkurse
22,080$
Echtzeit-Aktienkurs Eaton Vance Tax-Advantaged Global Dividend Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantaged Global Dividend Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,76 | 22,08 | 21,70 | 21,82 | 1,07% | 129.250,00 |
| 16.04.2026 | 21,70 | 21,80 | 21,57 | 21,59 | -0,42% | 134.360,00 |
| 15.04.2026 | 21,17 | 21,81 | 21,01 | 21,68 | -0,78% | 104.757,00 |
| 14.04.2026 | 21,63 | 21,93 | 21,61 | 21,85 | 1,49% | 71.440,00 |
| 13.04.2026 | 21,29 | 21,53 | 21,17 | 21,53 | 1,32% | 140.033,00 |
| 10.04.2026 | 21,52 | 21,52 | 21,20 | 21,25 | -0,33% | 137.726,00 |
| 09.04.2026 | 21,10 | 21,40 | 21,00 | 21,32 | 0,99% | 85.182,00 |
| 08.04.2026 | 21,00 | 21,39 | 20,64 | 21,11 | 3,18% | 135.562,00 |
| 07.04.2026 | 20,46 | 20,57 | 20,10 | 20,46 | -0,63% | 176.942,00 |
| 06.04.2026 | 20,54 | 20,69 | 20,46 | 20,59 | 0,39% | 75.214,00 |
| 02.04.2026 | 20,40 | 20,67 | 20,22 | 20,51 | -1,01% | 148.765,00 |
| 01.04.2026 | 20,30 | 20,93 | 20,30 | 20,72 | 2,98% | 161.661,00 |
| 31.03.2026 | 19,75 | 20,16 | 19,57 | 20,12 | 3,44% | 169.002,00 |
| 30.03.2026 | 19,63 | 19,76 | 19,34 | 19,45 | -0,46% | 180.984,00 |
| 27.03.2026 | 19,80 | 19,85 | 19,52 | 19,54 | -1,66% | 189.045,00 |
| 26.03.2026 | 20,19 | 20,62 | 19,87 | 19,87 | -2,50% | 169.926,00 |
| 25.03.2026 | 20,33 | 20,57 | 20,23 | 20,38 | 0,99% | 83.933,00 |
| 24.03.2026 | 20,09 | 20,33 | 20,01 | 20,18 | -0,59% | 150.454,00 |
| 23.03.2026 | 20,23 | 20,54 | 20,12 | 20,30 | 1,30% | 225.525,00 |
| 20.03.2026 | 20,54 | 20,57 | 19,96 | 20,04 | -2,77% | 247.024,00 |
| 19.03.2026 | 20,78 | 20,80 | 20,53 | 20,61 | -2,00% | 203.163,00 |
| 18.03.2026 | 21,11 | 21,26 | 20,96 | 21,03 | -1,13% | 91.867,00 |
| 17.03.2026 | 21,32 | 21,48 | 21,24 | 21,27 | 0,61% | 103.928,00 |
| 16.03.2026 | 21,17 | 21,33 | 21,12 | 21,14 | 0,52% | 119.259,00 |
| 13.03.2026 | 21,25 | 21,61 | 21,00 | 21,03 | -1,04% | 152.068,00 |
| 12.03.2026 | 21,44 | 21,65 | 21,13 | 21,25 | -1,94% | 116.658,00 |
| 11.03.2026 | 21,82 | 22,06 | 21,53 | 21,67 | -0,14% | 86.006,00 |
| 10.03.2026 | 21,57 | 21,95 | 21,57 | 21,70 | 0,37% | 4,00 |
| 09.03.2026 | 21,42 | 21,66 | 21,10 | 21,62 | -1,01% | 4,00 |
| 06.03.2026 | 22,00 | 22,32 | 21,77 | 21,84 | -1,84% | 4,00 |
| 05.03.2026 | 22,27 | 22,52 | 22,08 | 22,25 | -0,93% | 4,00 |
| 04.03.2026 | 22,45 | 22,55 | 22,30 | 22,46 | 0,63% | 4,00 |
| 03.03.2026 | 22,57 | 22,57 | 21,89 | 22,32 | -2,19% | 4,00 |
| 02.03.2026 | 22,88 | 22,92 | 22,70 | 22,82 | -0,95% | 4,00 |
| 27.02.2026 | 23,16 | 23,38 | 22,98 | 23,04 | -0,90% | 4,00 |
| 26.02.2026 | 23,40 | 23,40 | 23,08 | 23,25 | -0,34% | 4,00 |
| 25.02.2026 | 23,19 | 23,39 | 23,19 | 23,33 | 1,00% | 4,00 |
| 24.02.2026 | 22,93 | 23,15 | 22,91 | 23,10 | 0,30% | 4,00 |
| 23.02.2026 | 23,14 | 23,30 | 22,95 | 23,03 | -0,48% | 4,00 |
| 20.02.2026 | 22,88 | 23,21 | 22,88 | 23,14 | 0,70% | 77.413,00 |
| 19.02.2026 | 23,00 | 23,02 | 22,85 | 22,98 | -0,09% | 72.998,00 |
| 18.02.2026 | 22,83 | 23,18 | 22,83 | 23,00 | 0,74% | 125.863,00 |
| 17.02.2026 | 22,87 | 22,99 | 22,72 | 22,83 | -1,13% | 288.111,00 |
| 13.02.2026 | 23,09 | 23,15 | 22,88 | 23,09 | 0,00% | 106.129,00 |
| 12.02.2026 | 23,40 | 23,40 | 23,00 | 23,09 | -0,94% | 100.920,00 |
| 11.02.2026 | 23,50 | 23,50 | 23,24 | 23,31 | 0,00% | 67.243,00 |
| 10.02.2026 | 23,22 | 23,39 | 23,20 | 23,31 | 0,04% | 120.549,00 |
| 09.02.2026 | 23,16 | 23,41 | 23,16 | 23,30 | 0,09% | 133.589,00 |
| 06.02.2026 | 22,98 | 23,34 | 22,98 | 23,28 | 1,66% | 136.040,00 |
| 05.02.2026 | 23,15 | 23,26 | 22,79 | 22,90 | -1,42% | 121.185,00 |
| 04.02.2026 | 23,38 | 23,50 | 23,03 | 23,23 | -0,34% | 91.245,00 |
| 03.02.2026 | 23,67 | 23,67 | 23,21 | 23,31 | -1,27% | 125.145,00 |
| 02.02.2026 | 23,34 | 23,63 | 23,27 | 23,61 | 0,98% | 118.522,00 |
| 30.01.2026 | 23,53 | 23,56 | 23,22 | 23,38 | -0,43% | 132.592,00 |
| 29.01.2026 | 23,56 | 23,56 | 23,02 | 23,48 | 0,13% | 128.644,00 |
| 28.01.2026 | 23,50 | 23,58 | 23,31 | 23,45 | 0,04% | 105.663,00 |
| 27.01.2026 | 23,45 | 23,46 | 23,33 | 23,44 | 0,47% | 91.175,00 |
| 26.01.2026 | 23,28 | 23,34 | 23,14 | 23,33 | 0,73% | 121.147,00 |
| 23.01.2026 | 23,18 | 23,24 | 23,06 | 23,16 | -0,09% | 124.478,00 |
| 22.01.2026 | 23,10 | 23,18 | 23,01 | 23,18 | 1,09% | 129.536,00 |
| 21.01.2026 | 22,72 | 23,03 | 22,72 | 22,93 | 1,19% | 82.788,00 |
| 20.01.2026 | 22,68 | 22,81 | 22,45 | 22,66 | -1,18% | 139.997,00 |
| 16.01.2026 | 23,16 | 23,20 | 22,93 | 22,93 | -0,95% | 92.593,00 |
| 15.01.2026 | 23,26 | 23,34 | 23,06 | 23,15 | -0,22% | 137.413,00 |
| 14.01.2026 | 23,40 | 23,42 | 23,15 | 23,20 | -0,85% | 132.345,00 |
| 13.01.2026 | 23,38 | 23,47 | 23,25 | 23,40 | 0,00% | 110.059,00 |
| 12.01.2026 | 23,39 | 23,46 | 23,30 | 23,40 | -0,34% | 113.453,00 |
| 09.01.2026 | 23,41 | 23,51 | 23,24 | 23,48 | 0,73% | 203.433,00 |
| 08.01.2026 | 23,32 | 23,35 | 23,16 | 23,31 | 0,30% | 142.514,00 |
| 07.01.2026 | 23,46 | 23,50 | 23,21 | 23,24 | -0,81% | 152.051,00 |
| 06.01.2026 | 23,28 | 23,43 | 23,23 | 23,43 | 0,99% | 152.807,00 |
| 05.01.2026 | 23,12 | 23,28 | 22,96 | 23,20 | 0,52% | 170.899,00 |
| 02.01.2026 | 23,22 | 23,24 | 22,82 | 23,08 | -0,09% | 161.380,00 |
| 31.12.2025 | 23,04 | 23,21 | 22,78 | 23,10 | 0,70% | 152.711,00 |
| 30.12.2025 | 22,80 | 22,98 | 22,73 | 22,94 | 0,84% | 107.705,00 |
| 29.12.2025 | 22,88 | 22,90 | 22,70 | 22,75 | -0,70% | 68.369,00 |
| 26.12.2025 | 22,86 | 22,96 | 22,81 | 22,91 | 0,17% | 61.519,00 |
| 24.12.2025 | 22,70 | 22,90 | 22,68 | 22,87 | 0,93% | 58.058,00 |
| 23.12.2025 | 22,50 | 22,66 | 22,47 | 22,66 | 0,62% | 54.893,00 |
| 22.12.2025 | 22,47 | 22,54 | 22,22 | 22,52 | 0,72% | 82.994,00 |
| 19.12.2025 | 22,22 | 22,40 | 22,09 | 22,36 | 1,36% | 115.762,00 |
| 18.12.2025 | 22,10 | 22,29 | 21,88 | 22,06 | 0,91% | 83.356,00 |
| 17.12.2025 | 22,04 | 22,40 | 21,86 | 21,86 | -1,04% | 69.890,00 |
| 16.12.2025 | 22,20 | 22,35 | 21,93 | 22,09 | -0,67% | 127.536,00 |
| 15.12.2025 | 22,31 | 22,39 | 22,16 | 22,24 | -0,49% | 95.730,00 |
| 12.12.2025 | 22,56 | 22,56 | 22,23 | 22,35 | -1,11% | 111.150,00 |
| 11.12.2025 | 22,40 | 22,60 | 22,34 | 22,60 | 0,62% | 99.362,00 |
| 10.12.2025 | 22,37 | 22,52 | 22,27 | 22,46 | 0,31% | 103.746,00 |
| 09.12.2025 | 22,36 | 22,50 | 22,32 | 22,39 | 0,45% | 222.064,00 |
| 08.12.2025 | 22,48 | 22,60 | 22,18 | 22,29 | -0,71% | 152.317,00 |
| 05.12.2025 | 22,49 | 22,56 | 22,37 | 22,45 | 0,00% | 169.010,00 |
| 04.12.2025 | 22,54 | 22,55 | 22,41 | 22,45 | -0,22% | 120.029,00 |
| 03.12.2025 | 22,35 | 22,56 | 22,30 | 22,50 | 0,49% | 81.808,00 |
| 02.12.2025 | 22,20 | 22,49 | 22,10 | 22,39 | 0,90% | 224.349,00 |
| 01.12.2025 | 22,20 | 22,39 | 22,02 | 22,19 | -0,36% | 76.840,00 |
| 28.11.2025 | 22,21 | 22,31 | 22,13 | 22,27 | 0,18% | 63.207,00 |
| 26.11.2025 | 21,96 | 22,26 | 21,86 | 22,23 | 1,69% | 100.974,00 |
| 25.11.2025 | 21,70 | 21,93 | 21,56 | 21,86 | 0,97% | 85.319,00 |
| 24.11.2025 | 21,22 | 21,69 | 21,20 | 21,65 | 2,32% | 106.183,00 |
| 21.11.2025 | 21,07 | 21,28 | 20,87 | 21,16 | 1,10% | 116.196,00 |