31,190$
0,10%
Echtzeit-Aktienkurs Eaton Vance Tax-Advantage Global Dividend Opp
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantage Global Dividend Opp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 28,64 | 28,74 | 28,48 | 28,50 | -0,49% | 26.774,00 |
| 16.12.2025 | 28,70 | 28,71 | 28,20 | 28,64 | -0,56% | 17.783,00 |
| 15.12.2025 | 28,72 | 29,00 | 28,71 | 28,80 | -0,21% | 16.445,00 |
| 12.12.2025 | 29,17 | 29,17 | 28,60 | 28,86 | -0,72% | 22.995,00 |
| 11.12.2025 | 29,08 | 29,14 | 29,01 | 29,07 | -0,27% | 22.900,00 |
| 10.12.2025 | 28,91 | 29,15 | 28,83 | 29,15 | 0,45% | 30.011,00 |
| 09.12.2025 | 29,12 | 29,27 | 28,98 | 29,02 | -0,72% | 24.883,00 |
| 08.12.2025 | 29,31 | 29,43 | 29,00 | 29,23 | 0,07% | 24.465,00 |
| 05.12.2025 | 29,21 | 29,36 | 29,12 | 29,21 | 0,03% | 31.289,00 |
| 04.12.2025 | 29,10 | 29,29 | 29,07 | 29,20 | 0,52% | 31.098,00 |
| 03.12.2025 | 28,99 | 29,15 | 28,89 | 29,05 | 0,35% | 31.191,00 |
| 02.12.2025 | 28,97 | 29,00 | 28,74 | 28,95 | -0,21% | 21.861,00 |
| 01.12.2025 | 29,15 | 29,17 | 28,85 | 29,01 | -0,68% | 24.761,00 |
| 28.11.2025 | 29,24 | 29,24 | 29,03 | 29,21 | 0,72% | 38.019,00 |
| 26.11.2025 | 28,70 | 29,02 | 28,70 | 29,00 | 1,54% | 32.156,00 |
| 25.11.2025 | 28,42 | 28,74 | 28,28 | 28,56 | 0,99% | 20.830,00 |
| 24.11.2025 | 28,10 | 28,53 | 27,89 | 28,28 | 1,54% | 23.930,00 |
| 21.11.2025 | 27,70 | 27,89 | 27,37 | 27,85 | 1,27% | 22.666,00 |
| 20.11.2025 | 28,12 | 28,31 | 27,40 | 27,50 | -1,11% | 53.401,00 |
| 19.11.2025 | 27,97 | 27,97 | 27,79 | 27,81 | -0,86% | 22.553,00 |
| 18.11.2025 | 28,03 | 28,08 | 27,55 | 28,05 | 0,00% | 60.787,00 |
| 17.11.2025 | 28,37 | 28,47 | 28,05 | 28,05 | -1,37% | 33.773,00 |
| 14.11.2025 | 28,30 | 28,47 | 28,11 | 28,44 | -0,70% | 22.151,00 |
| 13.11.2025 | 28,83 | 28,87 | 28,64 | 28,64 | -0,87% | 38.738,00 |
| 12.11.2025 | 28,80 | 28,93 | 28,74 | 28,89 | 0,66% | 31.600,00 |
| 11.11.2025 | 28,60 | 28,76 | 28,42 | 28,70 | 0,60% | 33.154,00 |
| 10.11.2025 | 28,23 | 28,53 | 28,23 | 28,53 | 2,00% | 20.788,00 |
| 07.11.2025 | 28,17 | 28,17 | 27,88 | 27,97 | -0,96% | 15.531,00 |
| 06.11.2025 | 28,41 | 28,41 | 28,09 | 28,24 | -0,39% | 26.552,00 |
| 05.11.2025 | 28,43 | 28,43 | 28,30 | 28,35 | -0,35% | 14.700,00 |
| 04.11.2025 | 28,37 | 28,50 | 28,25 | 28,45 | -0,35% | 21.335,00 |
| 03.11.2025 | 28,53 | 28,61 | 28,41 | 28,55 | 0,67% | 40.678,00 |
| 31.10.2025 | 28,37 | 28,59 | 28,27 | 28,36 | 0,28% | 37.306,00 |
| 30.10.2025 | 28,24 | 28,37 | 28,15 | 28,28 | 0,28% | 18.663,00 |
| 29.10.2025 | 28,38 | 28,38 | 28,20 | 28,20 | -0,46% | 24.381,00 |
| 28.10.2025 | 28,44 | 28,44 | 28,28 | 28,33 | 0,11% | 18.334,00 |
| 27.10.2025 | 28,30 | 28,32 | 28,21 | 28,30 | 0,86% | 23.235,00 |
| 24.10.2025 | 28,00 | 28,15 | 27,79 | 28,06 | 0,79% | 25.650,00 |
| 23.10.2025 | 27,77 | 27,89 | 27,77 | 27,84 | 0,58% | 12.078,00 |
| 22.10.2025 | 27,89 | 27,99 | 27,62 | 27,68 | -0,25% | 20.544,00 |
| 21.10.2025 | 27,75 | 27,78 | 27,60 | 27,75 | 0,07% | 16.395,00 |
| 20.10.2025 | 27,48 | 27,94 | 27,48 | 27,73 | 0,91% | 32.774,00 |
| 17.10.2025 | 27,39 | 27,49 | 27,22 | 27,48 | 0,77% | 15.801,00 |
| 16.10.2025 | 27,25 | 27,54 | 27,23 | 27,27 | -0,15% | 27.029,00 |
| 15.10.2025 | 27,32 | 27,43 | 27,23 | 27,31 | 0,33% | 12.864,00 |
| 14.10.2025 | 27,21 | 27,42 | 27,00 | 27,22 | -0,48% | 39.070,00 |
| 13.10.2025 | 27,24 | 27,45 | 27,24 | 27,35 | 0,85% | 24.037,00 |
| 10.10.2025 | 28,00 | 28,00 | 26,97 | 27,12 | -2,62% | 55.339,00 |
| 09.10.2025 | 28,16 | 28,16 | 27,78 | 27,85 | -0,68% | 24.186,00 |
| 08.10.2025 | 27,94 | 28,12 | 27,90 | 28,04 | 0,43% | 18.523,00 |
| 07.10.2025 | 28,14 | 28,20 | 27,92 | 27,92 | -0,61% | 33.617,00 |
| 06.10.2025 | 28,03 | 28,19 | 27,98 | 28,09 | 1,08% | 41.266,00 |
| 02.10.2025 | 27,80 | 27,85 | 27,66 | 27,79 | -0,04% | 30.452,00 |
| 01.10.2025 | 27,58 | 27,80 | 27,39 | 27,80 | 0,87% | 36.295,00 |
| 30.09.2025 | 27,50 | 27,56 | 27,35 | 27,56 | 0,40% | 30.231,00 |
| 29.09.2025 | 27,28 | 27,45 | 27,26 | 27,45 | 1,10% | 26.071,00 |
| 26.09.2025 | 27,30 | 27,37 | 27,10 | 27,15 | -0,29% | 30.448,00 |
| 25.09.2025 | 27,45 | 27,45 | 27,17 | 27,23 | -0,73% | 21.112,00 |
| 24.09.2025 | 27,62 | 27,62 | 27,43 | 27,43 | -0,54% | 27.715,00 |
| 23.09.2025 | 27,64 | 27,64 | 27,53 | 27,58 | 0,00% | 13.045,00 |
| 22.09.2025 | 27,43 | 27,63 | 27,41 | 27,58 | 0,51% | 20.708,00 |
| 19.09.2025 | 27,52 | 27,55 | 27,41 | 27,44 | -0,04% | 27.614,00 |
| 18.09.2025 | 27,44 | 27,60 | 27,40 | 27,45 | 0,18% | 26.299,00 |
| 17.09.2025 | 27,43 | 27,61 | 27,37 | 27,40 | -0,42% | 24.006,00 |
| 16.09.2025 | 27,60 | 27,74 | 27,51 | 27,52 | -0,34% | 18.831,00 |
| 15.09.2025 | 27,63 | 27,80 | 27,58 | 27,61 | -0,72% | 34.817,00 |
| 12.09.2025 | 27,80 | 27,83 | 27,70 | 27,81 | 0,36% | 20.117,00 |
| 11.09.2025 | 27,75 | 27,82 | 27,61 | 27,71 | 0,43% | 29.625,00 |
| 10.09.2025 | 27,57 | 27,70 | 27,52 | 27,59 | 0,29% | 23.197,00 |
| 09.09.2025 | 27,53 | 27,57 | 27,46 | 27,51 | 0,11% | 16.792,00 |
| 08.09.2025 | 27,40 | 27,56 | 27,40 | 27,48 | 0,48% | 13.488,00 |
| 05.09.2025 | 27,44 | 27,56 | 27,31 | 27,35 | 0,07% | 17.335,00 |
| 04.09.2025 | 27,17 | 27,34 | 27,15 | 27,33 | 0,59% | 33.046,00 |
| 03.09.2025 | 27,19 | 27,39 | 27,10 | 27,17 | 0,00% | 23.124,00 |
| 02.09.2025 | 27,06 | 27,37 | 26,82 | 27,17 | -0,91% | 30.318,00 |
| 29.08.2025 | 27,56 | 27,56 | 27,26 | 27,42 | -0,36% | 40.577,00 |
| 28.08.2025 | 27,26 | 27,57 | 27,25 | 27,52 | 0,62% | 40.952,00 |
| 27.08.2025 | 27,40 | 27,46 | 27,32 | 27,35 | 0,11% | 16.946,00 |
| 26.08.2025 | 27,45 | 27,45 | 27,26 | 27,32 | -0,26% | 21.073,00 |
| 25.08.2025 | 27,36 | 27,46 | 27,22 | 27,39 | 0,00% | 13.707,00 |
| 22.08.2025 | 27,18 | 27,46 | 27,18 | 27,39 | 1,07% | 8.841,00 |
| 21.08.2025 | 27,11 | 27,13 | 26,88 | 27,10 | -0,11% | 22.537,00 |
| 20.08.2025 | 27,16 | 27,30 | 26,97 | 27,13 | -0,33% | 19.702,00 |
| 19.08.2025 | 27,32 | 27,36 | 27,15 | 27,22 | -0,22% | 22.136,00 |
| 18.08.2025 | 27,36 | 27,37 | 27,19 | 27,28 | 0,11% | 40.409,00 |
| 15.08.2025 | 27,08 | 27,29 | 27,08 | 27,25 | -0,33% | 12.858,00 |
| 14.08.2025 | 27,35 | 27,52 | 27,16 | 27,34 | -0,47% | 23.674,00 |
| 13.08.2025 | 27,47 | 27,55 | 27,42 | 27,47 | 0,04% | 32.831,00 |
| 12.08.2025 | 27,23 | 27,47 | 26,90 | 27,46 | 0,92% | 23.953,00 |
| 11.08.2025 | 27,22 | 27,30 | 27,10 | 27,21 | -0,29% | 24.527,00 |
| 08.08.2025 | 27,20 | 27,31 | 27,07 | 27,29 | 0,63% | 18.751,00 |
| 07.08.2025 | 27,49 | 27,49 | 27,03 | 27,12 | 0,18% | 18.980,00 |
| 06.08.2025 | 26,97 | 27,10 | 26,76 | 27,07 | 0,67% | 22.967,00 |
| 05.08.2025 | 26,79 | 26,96 | 26,69 | 26,89 | 0,52% | 27.698,00 |
| 04.08.2025 | 26,44 | 26,81 | 26,43 | 26,75 | 0,91% | 26.541,00 |
| 01.08.2025 | 27,13 | 27,13 | 26,42 | 26,51 | -3,25% | 56.295,00 |
| 31.07.2025 | 27,45 | 27,50 | 27,16 | 27,40 | 0,15% | 42.788,00 |
| 30.07.2025 | 27,37 | 27,50 | 27,24 | 27,36 | -0,47% | 28.331,00 |
| 29.07.2025 | 27,40 | 27,57 | 27,35 | 27,49 | -0,15% | 28.642,00 |
| 28.07.2025 | 27,68 | 27,75 | 27,47 | 27,53 | -0,79% | 39.166,00 |