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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 16,03 | 16,03 | 15,61 | 15,63 | -1,82% | 50.150,00 |
| 12.03.2025 | 15,93 | 16,04 | 15,62 | 15,92 | 1,02% | 30.050,00 |
| 11.03.2025 | 15,83 | 15,90 | 15,36 | 15,76 | -0,44% | 90.858,00 |
| 10.03.2025 | 16,10 | 16,15 | 15,69 | 15,83 | -1,12% | 40.834,00 |
| 07.03.2025 | 15,92 | 16,32 | 14,64 | 16,01 | -0,31% | 62.537,00 |
| 06.03.2025 | 16,46 | 16,46 | 16,05 | 16,06 | -2,73% | 28.004,00 |
| 05.03.2025 | 16,50 | 16,79 | 16,10 | 16,51 | 0,00% | 53.517,00 |
| 04.03.2025 | 16,80 | 17,09 | 16,50 | 16,51 | -2,71% | 49.768,00 |
| 03.03.2025 | 17,10 | 17,17 | 16,77 | 16,97 | 0,12% | 38.920,00 |
| 28.02.2025 | 16,77 | 16,98 | 16,65 | 16,95 | 1,09% | 30.670,00 |
| 27.02.2025 | 16,72 | 16,94 | 16,59 | 16,77 | 0,41% | 24.906,00 |
| 26.02.2025 | 16,70 | 17,08 | 16,59 | 16,70 | 0,12% | 15.725,00 |
| 25.02.2025 | 16,77 | 16,88 | 16,58 | 16,68 | -0,83% | 16.743,00 |
| 24.02.2025 | 17,10 | 17,30 | 16,76 | 16,82 | -1,75% | 34.461,00 |
| 21.02.2025 | 17,38 | 17,39 | 17,00 | 17,12 | -1,50% | 30.122,00 |
| 20.02.2025 | 17,36 | 17,44 | 17,20 | 17,38 | 0,52% | 35.958,00 |
| 19.02.2025 | 17,25 | 17,40 | 17,12 | 17,29 | -0,23% | 31.008,00 |
| 18.02.2025 | 17,15 | 17,57 | 17,15 | 17,33 | 1,17% | 34.426,00 |
| 14.02.2025 | 17,19 | 17,41 | 17,11 | 17,13 | -0,23% | 34.188,00 |
| 13.02.2025 | 17,09 | 17,28 | 17,02 | 17,17 | -0,35% | 35.354,00 |
| 12.02.2025 | 17,03 | 17,26 | 16,87 | 17,23 | 0,70% | 26.683,00 |
| 11.02.2025 | 17,14 | 17,25 | 17,04 | 17,11 | -0,18% | 31.926,00 |
| 10.02.2025 | 17,09 | 17,25 | 16,98 | 17,14 | 0,82% | 31.251,00 |
| 07.02.2025 | 17,27 | 17,50 | 16,96 | 17,00 | -0,82% | 62.840,00 |
| 06.02.2025 | 17,40 | 17,40 | 17,00 | 17,14 | 0,00% | 32.406,00 |
| 05.02.2025 | 17,01 | 17,24 | 16,95 | 17,14 | 0,35% | 25.173,00 |
| 04.02.2025 | 17,07 | 17,21 | 16,90 | 17,08 | 0,47% | 29.212,00 |
| 03.02.2025 | 16,75 | 17,23 | 16,68 | 17,00 | -0,35% | 54.761,00 |
| 31.01.2025 | 17,22 | 17,29 | 16,99 | 17,06 | -0,58% | 45.774,00 |
| 30.01.2025 | 17,15 | 17,62 | 16,98 | 17,16 | 0,18% | 38.694,00 |
| 29.01.2025 | 17,37 | 17,44 | 17,06 | 17,13 | -1,38% | 36.721,00 |
| 28.01.2025 | 17,47 | 17,56 | 17,20 | 17,37 | -0,80% | 40.946,00 |
| 27.01.2025 | 17,49 | 17,79 | 17,36 | 17,51 | -0,51% | 34.024,00 |
| 24.01.2025 | 17,48 | 17,80 | 17,32 | 17,60 | -0,40% | 22.197,00 |
| 23.01.2025 | 17,48 | 17,70 | 17,36 | 17,67 | 0,91% | 38.652,00 |
| 22.01.2025 | 17,57 | 17,74 | 17,39 | 17,51 | 0,11% | 13.894,00 |
| 21.01.2025 | 17,35 | 17,75 | 17,35 | 17,49 | 0,52% | 30.514,00 |
| 17.01.2025 | 17,23 | 17,44 | 16,89 | 17,40 | 1,99% | 28.266,00 |
| 16.01.2025 | 17,04 | 17,12 | 16,89 | 17,06 | 0,12% | 16.692,00 |
| 15.01.2025 | 17,04 | 17,20 | 16,88 | 17,04 | 0,95% | 13.003,00 |
| 14.01.2025 | 16,55 | 16,95 | 16,55 | 16,88 | 1,75% | 26.039,00 |
| 13.01.2025 | 16,51 | 17,09 | 16,34 | 16,59 | -0,60% | 54.786,00 |
| 10.01.2025 | 16,65 | 16,83 | 16,45 | 16,69 | -0,48% | 42.713,00 |
| 08.01.2025 | 17,01 | 17,01 | 16,65 | 16,77 | -1,24% | 31.337,00 |
| 07.01.2025 | 17,01 | 17,06 | 16,88 | 16,98 | -0,24% | 21.197,00 |
| 06.01.2025 | 17,02 | 17,35 | 16,82 | 17,02 | 0,18% | 46.743,00 |
| 03.01.2025 | 17,01 | 17,31 | 16,80 | 16,99 | -0,41% | 35.356,00 |
| 02.01.2025 | 17,25 | 17,50 | 16,92 | 17,06 | -0,81% | 71.701,00 |
| 31.12.2024 | 17,30 | 17,35 | 17,08 | 17,20 | 0,00% | 34.354,00 |
| 30.12.2024 | 17,04 | 17,39 | 17,00 | 17,20 | -0,41% | 34.724,00 |
| 27.12.2024 | 17,17 | 17,35 | 16,98 | 17,27 | 0,35% | 10.271,00 |
| 26.12.2024 | 16,94 | 17,38 | 16,91 | 17,21 | 1,83% | 27.455,00 |
| 24.12.2024 | 16,82 | 17,09 | 16,72 | 16,90 | 0,48% | 13.253,00 |
| 23.12.2024 | 16,74 | 16,95 | 16,61 | 16,82 | 0,66% | 24.727,00 |
| 20.12.2024 | 16,48 | 16,78 | 16,40 | 16,71 | 1,52% | 27.435,00 |
| 19.12.2024 | 16,67 | 16,89 | 16,45 | 16,46 | -1,50% | 34.065,00 |
| 18.12.2024 | 17,09 | 17,24 | 16,63 | 16,71 | -2,28% | 31.794,00 |
| 17.12.2024 | 17,23 | 17,25 | 17,03 | 17,10 | -0,93% | 54.718,00 |
| 16.12.2024 | 17,48 | 17,79 | 17,20 | 17,26 | -1,03% | 54.128,00 |
| 13.12.2024 | 17,33 | 17,75 | 17,23 | 17,44 | 0,63% | 69.203,00 |
| 12.12.2024 | 17,58 | 17,65 | 17,32 | 17,33 | -1,42% | 39.603,00 |
| 11.12.2024 | 17,69 | 17,81 | 17,56 | 17,58 | -0,62% | 56.930,00 |
| 10.12.2024 | 17,68 | 17,86 | 17,45 | 17,69 | -0,23% | 25.550,00 |
| 09.12.2024 | 17,66 | 17,84 | 17,50 | 17,73 | -0,39% | 27.680,00 |
| 06.12.2024 | 17,56 | 17,84 | 17,53 | 17,80 | 1,02% | 20.504,00 |
| 05.12.2024 | 17,74 | 17,74 | 17,60 | 17,62 | -0,68% | 23.686,00 |
| 04.12.2024 | 17,90 | 17,90 | 17,57 | 17,74 | -0,22% | 45.083,00 |
| 03.12.2024 | 17,67 | 17,86 | 17,50 | 17,78 | 0,28% | 42.417,00 |
| 02.12.2024 | 17,86 | 17,90 | 17,62 | 17,73 | -0,56% | 38.542,00 |
| 29.11.2024 | 17,62 | 17,83 | 17,53 | 17,83 | 1,54% | 20.875,00 |
| 27.11.2024 | 17,60 | 17,72 | 17,45 | 17,56 | 0,06% | 10.420,00 |
| 26.11.2024 | 17,45 | 17,75 | 17,45 | 17,55 | 0,00% | 28.753,00 |
| 25.11.2024 | 17,45 | 17,89 | 17,40 | 17,55 | 0,86% | 65.222,00 |
| 22.11.2024 | 17,32 | 17,45 | 17,32 | 17,40 | 1,93% | 22.595,00 |
| 20.11.2024 | 17,05 | 17,29 | 16,98 | 17,07 | 0,00% | 22.229,00 |
| 19.11.2024 | 16,96 | 17,18 | 16,85 | 17,07 | 0,65% | 23.655,00 |
| 18.11.2024 | 16,88 | 17,16 | 16,86 | 16,96 | 0,59% | 43.775,00 |
| 15.11.2024 | 17,00 | 17,03 | 16,76 | 16,86 | -1,06% | 43.845,00 |
| 14.11.2024 | 17,00 | 17,12 | 16,94 | 17,04 | -0,47% | 37.960,00 |
| 13.11.2024 | 17,21 | 17,28 | 17,04 | 17,12 | -0,98% | 31.661,00 |
| 12.11.2024 | 17,43 | 17,44 | 17,08 | 17,29 | -1,31% | 26.121,00 |
| 11.11.2024 | 17,23 | 17,56 | 17,23 | 17,52 | 0,98% | 38.314,00 |
| 08.11.2024 | 17,06 | 17,40 | 17,04 | 17,35 | 1,52% | 24.794,00 |
| 07.11.2024 | 17,17 | 17,30 | 16,89 | 17,09 | -0,12% | 20.861,00 |
| 06.11.2024 | 17,07 | 17,72 | 16,70 | 17,11 | 2,09% | 32.860,00 |
| 05.11.2024 | 16,66 | 16,89 | 16,66 | 16,76 | 0,36% | 25.686,00 |
| 04.11.2024 | 16,82 | 16,84 | 16,63 | 16,70 | -0,36% | 39.330,00 |
| 01.11.2024 | 16,74 | 16,85 | 16,62 | 16,76 | 1,15% | 71.166,00 |
| 31.10.2024 | 16,80 | 16,90 | 16,57 | 16,57 | -1,37% | 64.376,00 |
| 30.10.2024 | 16,93 | 17,05 | 16,77 | 16,80 | -0,77% | 36.543,00 |
| 29.10.2024 | 17,12 | 17,12 | 16,60 | 16,93 | -0,59% | 61.426,00 |
| 28.10.2024 | 17,05 | 17,08 | 16,88 | 17,03 | -0,23% | 52.606,00 |
| 25.10.2024 | 17,35 | 17,35 | 17,01 | 17,07 | 0,35% | 56.182,00 |
| 24.10.2024 | 17,16 | 17,19 | 17,00 | 17,01 | -1,73% | 48.484,00 |
| 23.10.2024 | 17,26 | 17,40 | 17,24 | 17,31 | -0,40% | 29.943,00 |
| 22.10.2024 | 17,33 | 17,39 | 17,21 | 17,38 | 0,17% | 23.581,00 |
| 21.10.2024 | 17,39 | 17,48 | 17,28 | 17,35 | -0,23% | 23.875,00 |
| 18.10.2024 | 17,33 | 17,51 | 17,15 | 17,39 | 0,12% | 35.224,00 |
| 17.10.2024 | 17,50 | 17,50 | 17,35 | 17,37 | -0,74% | 35.546,00 |
| 16.10.2024 | 17,42 | 17,55 | 17,37 | 17,50 | 0,00% | 29.309,00 |