Eaton Vance Risk-Managed Diversified Equity Income Fund
[WKN: A0YDM9 | ISIN: US27829G1067]
Aktienkurse
10,690$
-0,83%
Echtzeit-Aktienkurs Eaton Vance Risk-Managed Diversified Equity Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Risk-Managed Diversified Equity Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,68 | 8,70 | 8,61 | 8,61 | -0,35% | 168.582,00 |
| 16.12.2025 | 8,67 | 8,70 | 8,64 | 8,64 | -0,23% | 196.952,00 |
| 15.12.2025 | 8,74 | 8,74 | 8,63 | 8,66 | -0,92% | 139.006,00 |
| 12.12.2025 | 8,81 | 8,82 | 8,72 | 8,74 | -0,79% | 106.215,00 |
| 11.12.2025 | 8,80 | 8,82 | 8,71 | 8,81 | 0,00% | 161.001,00 |
| 10.12.2025 | 8,81 | 8,84 | 8,75 | 8,81 | 0,34% | 91.468,00 |
| 09.12.2025 | 8,76 | 8,80 | 8,76 | 8,78 | -0,11% | 97.116,00 |
| 08.12.2025 | 8,85 | 8,86 | 8,76 | 8,79 | -0,57% | 140.638,00 |
| 05.12.2025 | 8,84 | 8,89 | 8,84 | 8,84 | 0,11% | 77.803,00 |
| 04.12.2025 | 8,85 | 8,86 | 8,82 | 8,83 | 0,11% | 76.698,00 |
| 03.12.2025 | 8,85 | 8,86 | 8,80 | 8,82 | -0,34% | 118.157,00 |
| 02.12.2025 | 8,83 | 8,85 | 8,77 | 8,85 | 1,03% | 109.148,00 |
| 01.12.2025 | 8,79 | 8,87 | 8,76 | 8,76 | -1,13% | 105.775,00 |
| 28.11.2025 | 8,89 | 8,90 | 8,84 | 8,86 | 0,23% | 116.340,00 |
| 26.11.2025 | 8,81 | 8,87 | 8,78 | 8,84 | 0,80% | 94.050,00 |
| 25.11.2025 | 8,72 | 8,78 | 8,68 | 8,77 | 0,80% | 129.687,00 |
| 24.11.2025 | 8,66 | 8,71 | 8,63 | 8,70 | 1,40% | 142.766,00 |
| 21.11.2025 | 8,53 | 8,66 | 8,53 | 8,58 | 0,70% | 161.433,00 |
| 20.11.2025 | 8,73 | 8,78 | 8,51 | 8,52 | -1,39% | 212.001,00 |
| 19.11.2025 | 8,62 | 8,67 | 8,56 | 8,64 | 0,70% | 207.791,00 |
| 18.11.2025 | 8,66 | 8,70 | 8,52 | 8,58 | -0,92% | 228.161,00 |
| 17.11.2025 | 8,76 | 8,80 | 8,64 | 8,66 | -1,14% | 187.339,00 |
| 14.11.2025 | 8,70 | 8,78 | 8,67 | 8,76 | -0,45% | 206.738,00 |
| 13.11.2025 | 8,90 | 8,92 | 8,78 | 8,80 | -1,35% | 227.755,00 |
| 12.11.2025 | 8,98 | 8,98 | 8,87 | 8,92 | -0,34% | 183.489,00 |
| 11.11.2025 | 8,92 | 8,95 | 8,90 | 8,95 | 0,56% | 63.775,00 |
| 10.11.2025 | 8,84 | 8,90 | 8,80 | 8,90 | 1,37% | 129.987,00 |
| 07.11.2025 | 8,81 | 8,81 | 8,73 | 8,78 | -0,79% | 169.901,00 |
| 06.11.2025 | 8,93 | 8,93 | 8,83 | 8,85 | -0,67% | 139.954,00 |
| 05.11.2025 | 8,90 | 8,95 | 8,88 | 8,91 | 0,11% | 99.535,00 |
| 04.11.2025 | 8,89 | 8,92 | 8,88 | 8,90 | -0,56% | 122.167,00 |
| 03.11.2025 | 8,96 | 8,97 | 8,93 | 8,95 | 0,00% | 82.295,00 |
| 31.10.2025 | 8,94 | 8,97 | 8,90 | 8,95 | 0,79% | 155.716,00 |
| 30.10.2025 | 8,87 | 8,96 | 8,85 | 8,88 | -0,34% | 78.447,00 |
| 29.10.2025 | 8,92 | 8,95 | 8,87 | 8,91 | -0,22% | 106.122,00 |
| 28.10.2025 | 8,98 | 8,98 | 8,91 | 8,93 | -0,33% | 97.559,00 |
| 27.10.2025 | 8,97 | 9,00 | 8,92 | 8,96 | 0,56% | 83.235,00 |
| 24.10.2025 | 8,90 | 8,97 | 8,87 | 8,91 | 0,68% | 71.420,00 |
| 23.10.2025 | 8,86 | 8,87 | 8,83 | 8,85 | -0,11% | 55.801,00 |
| 22.10.2025 | 8,91 | 8,91 | 8,79 | 8,86 | -0,34% | 136.321,00 |
| 21.10.2025 | 8,86 | 8,90 | 8,82 | 8,89 | 0,34% | 106.250,00 |
| 20.10.2025 | 8,89 | 8,94 | 8,81 | 8,86 | 0,00% | 146.530,00 |
| 17.10.2025 | 8,89 | 8,89 | 8,77 | 8,86 | 0,00% | 168.894,00 |
| 16.10.2025 | 8,93 | 8,96 | 8,83 | 8,86 | -0,56% | 79.703,00 |
| 15.10.2025 | 8,93 | 8,96 | 8,87 | 8,91 | -0,22% | 138.305,00 |
| 14.10.2025 | 8,90 | 8,95 | 8,85 | 8,93 | 0,00% | 109.704,00 |
| 13.10.2025 | 8,92 | 9,01 | 8,88 | 8,93 | 0,90% | 60.963,00 |
| 10.10.2025 | 9,00 | 9,03 | 8,84 | 8,85 | -1,34% | 150.602,00 |
| 09.10.2025 | 9,02 | 9,02 | 8,95 | 8,97 | -0,11% | 99.294,00 |
| 08.10.2025 | 8,99 | 9,08 | 8,93 | 8,98 | 0,34% | 192.585,00 |
| 07.10.2025 | 8,92 | 9,01 | 8,87 | 8,95 | 0,67% | 244.726,00 |
| 06.10.2025 | 8,90 | 8,92 | 8,85 | 8,89 | 0,34% | 171.301,00 |
| 02.10.2025 | 8,94 | 8,96 | 8,85 | 8,86 | -1,01% | 294.620,00 |
| 01.10.2025 | 8,96 | 8,99 | 8,88 | 8,95 | -0,44% | 186.378,00 |
| 30.09.2025 | 8,93 | 9,02 | 8,86 | 8,99 | 0,67% | 335.763,00 |
| 29.09.2025 | 8,95 | 8,95 | 8,85 | 8,93 | 0,39% | 172.986,00 |
| 26.09.2025 | 8,92 | 8,95 | 8,87 | 8,90 | -0,50% | 143.338,00 |
| 25.09.2025 | 8,95 | 8,98 | 8,85 | 8,94 | -0,22% | 168.969,00 |
| 24.09.2025 | 9,00 | 9,04 | 8,90 | 8,96 | -0,44% | 149.804,00 |
| 23.09.2025 | 9,04 | 9,05 | 8,97 | 9,00 | -0,33% | 128.295,00 |
| 22.09.2025 | 8,99 | 9,10 | 8,98 | 9,03 | 0,22% | 178.349,00 |
| 19.09.2025 | 8,91 | 9,02 | 8,91 | 9,01 | 1,12% | 89.805,00 |
| 18.09.2025 | 8,95 | 8,99 | 8,91 | 8,91 | -0,45% | 99.547,00 |
| 17.09.2025 | 8,94 | 9,00 | 8,89 | 8,95 | -0,11% | 129.788,00 |
| 16.09.2025 | 9,01 | 9,04 | 8,96 | 8,96 | -0,78% | 115.981,00 |
| 15.09.2025 | 9,01 | 9,03 | 8,94 | 9,03 | 0,00% | 92.454,00 |
| 12.09.2025 | 9,02 | 9,05 | 9,00 | 9,03 | -0,22% | 170.593,00 |
| 11.09.2025 | 9,05 | 9,11 | 9,04 | 9,05 | 0,00% | 234.827,00 |
| 10.09.2025 | 9,11 | 9,12 | 9,05 | 9,05 | -0,44% | 105.680,00 |
| 09.09.2025 | 9,07 | 9,11 | 9,06 | 9,09 | 0,00% | 96.401,00 |
| 08.09.2025 | 9,07 | 9,11 | 9,04 | 9,09 | 0,44% | 133.674,00 |
| 05.09.2025 | 9,09 | 9,09 | 9,01 | 9,05 | -0,22% | 56.554,00 |
| 04.09.2025 | 9,00 | 9,07 | 8,99 | 9,07 | 1,11% | 66.911,00 |
| 03.09.2025 | 8,97 | 9,00 | 8,95 | 8,97 | -0,11% | 72.521,00 |
| 02.09.2025 | 8,93 | 9,01 | 8,91 | 8,98 | -0,11% | 130.171,00 |
| 29.08.2025 | 9,04 | 9,04 | 8,98 | 8,99 | -0,55% | 93.093,00 |
| 28.08.2025 | 8,97 | 9,04 | 8,96 | 9,04 | 0,78% | 99.849,00 |
| 27.08.2025 | 8,99 | 9,02 | 8,94 | 8,97 | 0,00% | 84.882,00 |
| 26.08.2025 | 8,97 | 8,99 | 8,90 | 8,97 | 0,00% | 160.656,00 |
| 25.08.2025 | 8,97 | 9,02 | 8,94 | 8,97 | 0,34% | 86.577,00 |
| 22.08.2025 | 8,88 | 9,04 | 8,88 | 8,94 | 0,45% | 92.528,00 |
| 21.08.2025 | 8,88 | 8,95 | 8,87 | 8,90 | 0,23% | 108.747,00 |
| 20.08.2025 | 8,89 | 8,92 | 8,83 | 8,88 | -0,22% | 132.299,00 |
| 19.08.2025 | 8,96 | 8,97 | 8,90 | 8,90 | -0,56% | 56.068,00 |
| 18.08.2025 | 8,93 | 8,99 | 8,92 | 8,95 | 0,22% | 76.451,00 |
| 15.08.2025 | 8,98 | 8,99 | 8,93 | 8,93 | -1,33% | 103.665,00 |
| 14.08.2025 | 9,02 | 9,08 | 9,00 | 9,05 | 0,33% | 126.185,00 |
| 13.08.2025 | 9,03 | 9,06 | 9,00 | 9,02 | -0,22% | 79.602,00 |
| 12.08.2025 | 8,95 | 9,04 | 8,94 | 9,04 | 1,12% | 86.838,00 |
| 11.08.2025 | 8,99 | 9,01 | 8,93 | 8,94 | -0,56% | 81.329,00 |
| 08.08.2025 | 9,04 | 9,05 | 8,98 | 8,99 | -0,55% | 104.120,00 |
| 07.08.2025 | 9,03 | 9,04 | 8,99 | 9,04 | 1,01% | 249.568,00 |
| 06.08.2025 | 8,95 | 8,98 | 8,93 | 8,95 | -0,11% | 101.755,00 |
| 05.08.2025 | 8,97 | 8,99 | 8,90 | 8,96 | 0,34% | 133.904,00 |
| 04.08.2025 | 8,88 | 8,97 | 8,88 | 8,93 | 0,56% | 99.026,00 |
| 01.08.2025 | 8,92 | 8,92 | 8,82 | 8,88 | -1,00% | 127.581,00 |
| 31.07.2025 | 8,98 | 9,03 | 8,92 | 8,97 | 0,00% | 236.870,00 |
| 30.07.2025 | 8,97 | 8,97 | 8,91 | 8,97 | 0,34% | 91.133,00 |
| 29.07.2025 | 8,96 | 8,99 | 8,93 | 8,94 | -0,33% | 124.431,00 |
| 28.07.2025 | 8,97 | 9,04 | 8,93 | 8,97 | -0,22% | 168.845,00 |