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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 15,88 | 15,88 | 15,81 | 15,85 | 0,19% | 39.026,00 |
| 18.09.2025 | 15,81 | 15,92 | 15,81 | 15,82 | 0,32% | 48.233,00 |
| 17.09.2025 | 15,79 | 15,87 | 15,76 | 15,77 | 0,13% | 76.686,00 |
| 16.09.2025 | 15,79 | 15,80 | 15,66 | 15,75 | -0,06% | 59.848,00 |
| 15.09.2025 | 15,66 | 15,80 | 15,63 | 15,76 | 0,64% | 90.350,00 |
| 12.09.2025 | 15,64 | 15,72 | 15,63 | 15,66 | 0,19% | 63.885,00 |
| 11.09.2025 | 15,55 | 15,70 | 15,54 | 15,63 | 0,71% | 69.947,00 |
| 10.09.2025 | 15,46 | 15,53 | 15,46 | 15,52 | 0,52% | 148.137,00 |
| 09.09.2025 | 15,47 | 15,47 | 15,42 | 15,44 | 0,00% | 70.645,00 |
| 08.09.2025 | 15,44 | 15,45 | 15,41 | 15,44 | 0,32% | 31.621,00 |
| 05.09.2025 | 15,45 | 15,46 | 15,36 | 15,39 | -0,39% | 90.927,00 |
| 04.09.2025 | 15,45 | 15,48 | 15,42 | 15,45 | 0,00% | 68.576,00 |
| 03.09.2025 | 15,48 | 15,59 | 15,39 | 15,45 | -0,06% | 82.439,00 |
| 02.09.2025 | 15,45 | 15,50 | 15,35 | 15,46 | -0,64% | 63.158,00 |
| 29.08.2025 | 15,54 | 15,56 | 15,44 | 15,56 | 0,32% | 64.732,00 |
| 28.08.2025 | 15,51 | 15,51 | 15,41 | 15,51 | 0,19% | 42.984,00 |
| 27.08.2025 | 15,39 | 15,49 | 15,34 | 15,48 | 1,04% | 85.622,00 |
| 26.08.2025 | 15,35 | 15,40 | 15,31 | 15,32 | -0,20% | 126.654,00 |
| 25.08.2025 | 15,30 | 15,40 | 15,27 | 15,35 | 0,66% | 97.780,00 |
| 22.08.2025 | 15,23 | 15,37 | 15,19 | 15,25 | -0,26% | 78.812,00 |
| 21.08.2025 | 15,28 | 15,34 | 15,24 | 15,29 | -0,26% | 50.363,00 |
| 20.08.2025 | 15,30 | 15,40 | 15,30 | 15,33 | 0,20% | 82.699,00 |
| 19.08.2025 | 15,26 | 15,33 | 15,24 | 15,30 | 0,26% | 72.029,00 |
| 18.08.2025 | 15,20 | 15,34 | 15,20 | 15,26 | 0,39% | 99.199,00 |
| 15.08.2025 | 15,29 | 15,32 | 15,18 | 15,20 | -0,39% | 70.285,00 |
| 14.08.2025 | 15,28 | 15,30 | 15,20 | 15,26 | -0,13% | 79.397,00 |
| 13.08.2025 | 15,25 | 15,31 | 15,18 | 15,28 | 0,66% | 112.274,00 |
| 12.08.2025 | 15,22 | 15,26 | 15,15 | 15,18 | 0,00% | 115.980,00 |
| 11.08.2025 | 15,22 | 15,25 | 15,16 | 15,18 | -0,07% | 59.125,00 |
| 08.08.2025 | 15,20 | 15,24 | 15,15 | 15,19 | 0,33% | 68.610,00 |
| 07.08.2025 | 15,18 | 15,25 | 15,12 | 15,14 | 0,20% | 75.759,00 |
| 06.08.2025 | 15,15 | 15,16 | 15,06 | 15,11 | 0,00% | 56.689,00 |
| 05.08.2025 | 15,10 | 15,20 | 15,00 | 15,11 | 0,33% | 150.557,00 |
| 04.08.2025 | 15,05 | 15,16 | 15,00 | 15,06 | 0,27% | 118.696,00 |
| 01.08.2025 | 15,16 | 15,20 | 14,79 | 15,02 | -1,05% | 147.634,00 |
| 31.07.2025 | 15,19 | 15,34 | 15,10 | 15,18 | 0,03% | 102.351,00 |
| 30.07.2025 | 15,27 | 15,32 | 15,15 | 15,18 | -0,49% | 159.319,00 |
| 29.07.2025 | 15,33 | 15,37 | 15,22 | 15,25 | -0,59% | 89.054,00 |
| 28.07.2025 | 15,30 | 15,38 | 15,23 | 15,34 | 0,46% | 143.292,00 |
| 25.07.2025 | 15,28 | 15,34 | 15,16 | 15,27 | 0,33% | 125.968,00 |
| 24.07.2025 | 15,20 | 15,28 | 15,14 | 15,22 | -0,13% | 151.746,00 |
| 23.07.2025 | 15,30 | 15,34 | 15,24 | 15,24 | 0,07% | 146.138,00 |
| 22.07.2025 | 15,32 | 15,36 | 15,22 | 15,23 | -0,52% | 146.678,00 |
| 21.07.2025 | 15,33 | 15,40 | 15,27 | 15,31 | 0,13% | 150.138,00 |
| 18.07.2025 | 15,40 | 15,40 | 15,20 | 15,29 | -0,84% | 292.132,00 |
| 17.07.2025 | 15,40 | 15,60 | 15,35 | 15,42 | 0,33% | 117.159,00 |
| 16.07.2025 | 15,34 | 15,48 | 15,16 | 15,37 | 0,79% | 85.009,00 |
| 15.07.2025 | 15,56 | 15,59 | 15,25 | 15,25 | -1,99% | 68.877,00 |
| 14.07.2025 | 15,50 | 15,60 | 15,50 | 15,56 | 0,19% | 116.448,00 |
| 11.07.2025 | 15,61 | 15,74 | 15,50 | 15,53 | -0,89% | 126.087,00 |
| 10.07.2025 | 15,77 | 15,90 | 15,61 | 15,67 | -0,13% | 131.983,00 |
| 09.07.2025 | 15,78 | 15,97 | 15,61 | 15,69 | -0,44% | 66.527,00 |
| 08.07.2025 | 15,75 | 15,80 | 15,63 | 15,76 | 0,06% | 114.270,00 |
| 07.07.2025 | 15,97 | 15,98 | 15,74 | 15,75 | -1,38% | 116.808,00 |
| 03.07.2025 | 15,73 | 16,01 | 15,72 | 15,97 | 1,53% | 89.883,00 |
| 02.07.2025 | 15,76 | 15,83 | 15,58 | 15,73 | 0,00% | 122.686,00 |
| 01.07.2025 | 15,68 | 15,79 | 15,62 | 15,73 | 0,83% | 119.171,00 |
| 30.06.2025 | 15,51 | 15,64 | 15,50 | 15,60 | 0,91% | 64.423,00 |
| 27.06.2025 | 15,59 | 15,78 | 15,42 | 15,46 | -0,58% | 71.446,00 |
| 26.06.2025 | 15,50 | 15,63 | 15,41 | 15,55 | 0,91% | 129.037,00 |
| 25.06.2025 | 15,43 | 15,54 | 15,40 | 15,41 | -0,58% | 71.193,00 |
| 24.06.2025 | 15,35 | 15,60 | 15,32 | 15,50 | 1,31% | 83.356,00 |
| 23.06.2025 | 15,24 | 15,35 | 15,03 | 15,30 | 0,20% | 66.565,00 |
| 20.06.2025 | 15,82 | 15,87 | 15,21 | 15,27 | -2,49% | 84.681,00 |
| 18.06.2025 | 15,64 | 15,75 | 15,56 | 15,66 | -0,13% | 50.358,00 |
| 17.06.2025 | 15,55 | 15,77 | 15,55 | 15,68 | 0,19% | 74.160,00 |
| 16.06.2025 | 16,02 | 16,02 | 15,55 | 15,65 | -2,25% | 45.793,00 |
| 13.06.2025 | 15,47 | 16,01 | 15,46 | 16,01 | 2,83% | 170.394,00 |
| 12.06.2025 | 15,93 | 15,95 | 15,56 | 15,57 | -5,55% | 202.942,00 |
| 11.06.2025 | 16,79 | 16,85 | 16,48 | 16,49 | -1,69% | 157.883,00 |
| 10.06.2025 | 16,64 | 16,80 | 16,64 | 16,77 | 0,84% | 108.768,00 |
| 09.06.2025 | 16,61 | 16,80 | 16,61 | 16,63 | 0,36% | 38.359,00 |
| 06.06.2025 | 16,89 | 16,89 | 16,27 | 16,57 | -1,54% | 145.643,00 |
| 05.06.2025 | 16,66 | 16,83 | 16,61 | 16,83 | 0,42% | 59.714,00 |
| 04.06.2025 | 16,46 | 16,79 | 16,43 | 16,76 | 2,32% | 70.772,00 |
| 03.06.2025 | 16,16 | 16,43 | 15,95 | 16,38 | 2,12% | 148.598,00 |
| 02.06.2025 | 16,02 | 16,09 | 15,77 | 16,04 | -0,50% | 183.608,00 |
| 30.05.2025 | 15,88 | 16,18 | 15,82 | 16,12 | 1,96% | 43.434,00 |
| 29.05.2025 | 15,80 | 15,98 | 15,78 | 15,81 | 0,06% | 17.710,00 |
| 28.05.2025 | 15,92 | 15,92 | 15,75 | 15,80 | -0,69% | 15.721,00 |
| 27.05.2025 | 15,76 | 15,99 | 15,69 | 15,91 | 2,58% | 27.654,00 |
| 23.05.2025 | 15,49 | 15,78 | 15,49 | 15,51 | -0,83% | 15.833,00 |
| 22.05.2025 | 15,78 | 15,98 | 15,52 | 15,64 | -1,20% | 10.199,00 |
| 21.05.2025 | 15,97 | 15,97 | 15,65 | 15,83 | -0,69% | 44.974,00 |