14,650$
0,21%
Echtzeit-Aktienkurs LMP Capital and Income Fund Inc
Bid:
Ask:
Aktienkurse zur LMP Capital and Income Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,95 | 16,18 | 15,92 | 16,06 | 0,94% | 56.375,00 |
| 12.02.2026 | 15,96 | 15,98 | 15,85 | 15,91 | -0,25% | 49.340,00 |
| 11.02.2026 | 15,98 | 16,00 | 15,78 | 15,95 | -0,19% | 42.957,00 |
| 10.02.2026 | 15,90 | 15,99 | 15,77 | 15,98 | 0,76% | 44.399,00 |
| 09.02.2026 | 15,72 | 15,92 | 15,72 | 15,86 | 0,38% | 31.873,00 |
| 06.02.2026 | 15,59 | 15,81 | 15,54 | 15,80 | 1,41% | 48.146,00 |
| 05.02.2026 | 15,68 | 15,68 | 15,48 | 15,58 | -0,64% | 55.246,00 |
| 04.02.2026 | 15,63 | 15,70 | 15,56 | 15,68 | 0,77% | 69.243,00 |
| 03.02.2026 | 15,61 | 15,63 | 15,48 | 15,56 | -0,19% | 42.597,00 |
| 02.02.2026 | 15,48 | 15,64 | 15,48 | 15,59 | 0,00% | 78.731,00 |
| 30.01.2026 | 15,53 | 15,59 | 15,45 | 15,59 | 0,39% | 56.068,00 |
| 29.01.2026 | 15,53 | 15,59 | 15,43 | 15,53 | 0,26% | 69.369,00 |
| 28.01.2026 | 15,63 | 15,63 | 15,46 | 15,49 | -0,45% | 51.448,00 |
| 27.01.2026 | 15,51 | 15,59 | 15,50 | 15,56 | 0,45% | 57.499,00 |
| 26.01.2026 | 15,39 | 15,50 | 15,38 | 15,49 | 0,72% | 92.635,00 |
| 23.01.2026 | 15,40 | 15,46 | 15,32 | 15,38 | -0,58% | 87.768,00 |
| 22.01.2026 | 15,41 | 15,59 | 15,41 | 15,47 | 0,45% | 157.605,00 |
| 21.01.2026 | 15,32 | 15,40 | 15,29 | 15,40 | 1,05% | 126.167,00 |
| 20.01.2026 | 15,25 | 15,40 | 15,20 | 15,24 | -1,17% | 88.746,00 |
| 16.01.2026 | 15,35 | 15,51 | 15,34 | 15,42 | 0,26% | 504.080,00 |
| 15.01.2026 | 15,56 | 15,58 | 15,38 | 15,38 | -0,39% | 109.237,00 |
| 14.01.2026 | 15,47 | 15,55 | 15,34 | 15,44 | 0,00% | 108.859,00 |
| 13.01.2026 | 15,46 | 15,51 | 15,24 | 15,44 | 0,13% | 130.074,00 |
| 12.01.2026 | 15,27 | 15,43 | 15,12 | 15,42 | 0,92% | 127.048,00 |
| 09.01.2026 | 15,26 | 15,35 | 15,20 | 15,28 | 0,86% | 127.127,00 |
| 08.01.2026 | 15,05 | 15,20 | 15,05 | 15,15 | 0,73% | 75.207,00 |
| 07.01.2026 | 15,24 | 15,28 | 15,02 | 15,04 | -0,86% | 130.178,00 |
| 06.01.2026 | 15,10 | 15,22 | 15,02 | 15,17 | 0,53% | 101.487,00 |
| 05.01.2026 | 15,01 | 15,18 | 14,89 | 15,09 | 1,00% | 86.691,00 |
| 02.01.2026 | 14,88 | 15,00 | 14,81 | 14,94 | 0,88% | 117.083,00 |
| 31.12.2025 | 14,88 | 14,94 | 14,72 | 14,81 | -0,20% | 95.618,00 |
| 30.12.2025 | 14,75 | 14,87 | 14,73 | 14,84 | 0,92% | 101.040,00 |
| 29.12.2025 | 14,69 | 14,78 | 14,67 | 14,71 | -0,51% | 155.537,00 |
| 26.12.2025 | 14,83 | 14,88 | 14,75 | 14,78 | -0,67% | 54.900,00 |
| 24.12.2025 | 14,87 | 14,88 | 14,82 | 14,88 | 0,81% | 35.082,00 |
| 23.12.2025 | 14,76 | 14,87 | 14,75 | 14,76 | -0,54% | 73.048,00 |
| 22.12.2025 | 14,71 | 14,87 | 14,68 | 14,84 | 1,16% | 69.310,00 |
| 19.12.2025 | 14,69 | 14,74 | 14,56 | 14,67 | 0,41% | 67.760,00 |
| 18.12.2025 | 14,57 | 14,71 | 14,54 | 14,61 | 0,48% | 76.528,00 |
| 17.12.2025 | 14,64 | 14,70 | 14,53 | 14,54 | -0,62% | 87.576,00 |
| 16.12.2025 | 14,71 | 14,74 | 14,58 | 14,63 | -0,27% | 125.292,00 |
| 15.12.2025 | 14,65 | 14,73 | 14,60 | 14,67 | 0,14% | 99.748,00 |
| 12.12.2025 | 14,69 | 14,73 | 14,58 | 14,65 | -0,61% | 127.277,00 |
| 11.12.2025 | 14,82 | 14,82 | 14,69 | 14,74 | -0,47% | 116.162,00 |
| 10.12.2025 | 14,77 | 14,88 | 14,74 | 14,81 | 0,00% | 137.093,00 |
| 09.12.2025 | 14,88 | 14,92 | 14,79 | 14,81 | -0,47% | 77.684,00 |
| 08.12.2025 | 15,02 | 15,05 | 14,85 | 14,88 | -0,87% | 65.198,00 |
| 05.12.2025 | 14,99 | 15,06 | 14,95 | 15,01 | 0,60% | 40.642,00 |
| 04.12.2025 | 14,93 | 14,99 | 14,86 | 14,92 | 0,40% | 62.764,00 |
| 03.12.2025 | 14,73 | 14,89 | 14,73 | 14,86 | 0,95% | 44.572,00 |
| 02.12.2025 | 14,77 | 14,77 | 14,65 | 14,72 | -0,07% | 54.438,00 |
| 01.12.2025 | 14,89 | 14,94 | 14,66 | 14,73 | -0,47% | 93.302,00 |
| 28.11.2025 | 14,71 | 14,85 | 14,69 | 14,80 | 1,02% | 49.185,00 |
| 26.11.2025 | 14,54 | 14,70 | 14,51 | 14,65 | 1,24% | 78.062,00 |
| 25.11.2025 | 14,29 | 14,47 | 14,29 | 14,47 | 1,47% | 95.954,00 |
| 24.11.2025 | 14,23 | 14,31 | 14,17 | 14,26 | 0,85% | 69.256,00 |
| 21.11.2025 | 13,99 | 14,14 | 13,79 | 14,14 | 1,36% | 156.771,00 |
| 20.11.2025 | 14,25 | 14,38 | 13,91 | 13,95 | -2,38% | 134.480,00 |
| 19.11.2025 | 14,26 | 14,34 | 14,17 | 14,29 | 0,07% | 216.375,00 |
| 18.11.2025 | 14,38 | 14,42 | 14,15 | 14,28 | -0,63% | 213.064,00 |
| 17.11.2025 | 14,55 | 14,67 | 14,36 | 14,37 | -1,64% | 89.249,00 |
| 14.11.2025 | 14,58 | 14,80 | 14,58 | 14,61 | -0,48% | 100.776,00 |
| 13.11.2025 | 14,81 | 14,90 | 14,65 | 14,68 | -1,48% | 115.381,00 |
| 12.11.2025 | 14,97 | 14,97 | 14,84 | 14,90 | 0,20% | 49.358,00 |
| 11.11.2025 | 14,77 | 14,96 | 14,62 | 14,87 | 0,75% | 53.078,00 |
| 10.11.2025 | 14,62 | 14,80 | 14,62 | 14,76 | 1,23% | 63.903,00 |
| 07.11.2025 | 14,74 | 14,74 | 14,43 | 14,58 | -1,09% | 78.440,00 |
| 06.11.2025 | 14,75 | 14,84 | 14,64 | 14,74 | -0,20% | 78.435,00 |
| 05.11.2025 | 14,64 | 14,78 | 14,64 | 14,77 | 0,82% | 70.522,00 |
| 04.11.2025 | 14,73 | 14,81 | 14,64 | 14,65 | -1,28% | 106.246,00 |
| 03.11.2025 | 15,00 | 15,00 | 14,69 | 14,84 | -0,74% | 78.361,00 |
| 31.10.2025 | 14,98 | 15,08 | 14,80 | 14,95 | 0,27% | 152.913,00 |
| 30.10.2025 | 15,01 | 15,06 | 14,91 | 14,91 | -0,73% | 73.251,00 |
| 29.10.2025 | 15,18 | 15,22 | 15,00 | 15,02 | -0,79% | 77.709,00 |
| 28.10.2025 | 15,20 | 15,30 | 15,03 | 15,14 | -0,07% | 73.561,00 |
| 27.10.2025 | 15,07 | 15,19 | 15,05 | 15,15 | 0,87% | 97.576,00 |
| 24.10.2025 | 14,94 | 15,10 | 14,94 | 15,02 | -0,27% | 81.905,00 |
| 23.10.2025 | 15,02 | 15,09 | 14,96 | 15,06 | 0,27% | 103.118,00 |
| 22.10.2025 | 15,18 | 15,20 | 14,95 | 15,02 | -0,53% | 63.546,00 |
| 21.10.2025 | 15,11 | 15,19 | 15,00 | 15,10 | 0,33% | 56.703,00 |
| 20.10.2025 | 15,00 | 15,14 | 14,94 | 15,05 | 0,47% | 64.874,00 |
| 17.10.2025 | 15,03 | 15,20 | 14,87 | 14,98 | -0,47% | 130.504,00 |
| 16.10.2025 | 15,38 | 15,38 | 14,83 | 15,05 | -1,95% | 474.080,00 |
| 15.10.2025 | 15,63 | 15,63 | 15,15 | 15,35 | -1,35% | 485.359,00 |
| 14.10.2025 | 15,60 | 15,61 | 15,48 | 15,56 | -0,26% | 130.064,00 |
| 13.10.2025 | 15,51 | 15,60 | 15,51 | 15,60 | 1,23% | 58.351,00 |
| 10.10.2025 | 15,70 | 15,80 | 15,41 | 15,41 | -1,60% | 103.812,00 |
| 09.10.2025 | 15,72 | 15,80 | 15,61 | 15,66 | -0,13% | 53.220,00 |
| 08.10.2025 | 15,70 | 15,74 | 15,62 | 15,68 | 0,13% | 40.168,00 |
| 07.10.2025 | 15,62 | 15,72 | 15,55 | 15,66 | -0,13% | 55.734,00 |
| 06.10.2025 | 15,55 | 15,68 | 15,51 | 15,68 | 1,23% | 49.944,00 |
| 02.10.2025 | 15,55 | 15,62 | 15,42 | 15,49 | -0,26% | 102.176,00 |
| 01.10.2025 | 15,54 | 15,60 | 15,44 | 15,53 | 0,00% | 71.041,00 |
| 30.09.2025 | 15,47 | 15,53 | 15,42 | 15,53 | 0,39% | 68.608,00 |
| 29.09.2025 | 15,60 | 15,60 | 15,40 | 15,47 | -0,10% | 63.050,00 |
| 26.09.2025 | 15,62 | 15,89 | 15,47 | 15,49 | -0,42% | 91.379,00 |
| 25.09.2025 | 15,65 | 15,72 | 15,52 | 15,55 | -0,77% | 42.201,00 |
| 24.09.2025 | 15,70 | 15,80 | 15,56 | 15,67 | 0,90% | 79.001,00 |
| 23.09.2025 | 15,88 | 15,88 | 15,53 | 15,53 | -2,57% | 78.469,00 |
| 22.09.2025 | 15,88 | 15,94 | 15,88 | 15,94 | 0,57% | 61.869,00 |