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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 15,09 | 15,46 | 15,09 | 15,11 | -1,56% | 513.972,00 |
| 16.04.2026 | 15,40 | 15,48 | 15,30 | 15,35 | -0,32% | 50.109,00 |
| 15.04.2026 | 15,36 | 15,58 | 15,23 | 15,40 | -0,13% | 47.003,00 |
| 14.04.2026 | 15,19 | 15,49 | 15,19 | 15,42 | 1,05% | 82.394,00 |
| 13.04.2026 | 15,10 | 15,29 | 15,02 | 15,26 | 0,53% | 141.767,00 |
| 10.04.2026 | 15,21 | 15,53 | 15,07 | 15,18 | -0,20% | 41.900,00 |
| 09.04.2026 | 15,10 | 15,36 | 15,01 | 15,21 | 0,46% | 56.930,00 |
| 08.04.2026 | 15,16 | 15,49 | 14,90 | 15,14 | 1,88% | 44.751,00 |
| 07.04.2026 | 14,89 | 14,93 | 14,66 | 14,86 | -0,20% | 32.477,00 |
| 06.04.2026 | 14,80 | 15,08 | 14,80 | 14,89 | -0,40% | 35.203,00 |
| 02.04.2026 | 14,85 | 15,04 | 14,65 | 14,95 | -0,20% | 35.987,00 |
| 01.04.2026 | 15,06 | 15,26 | 14,77 | 14,98 | 0,33% | 55.999,00 |
| 31.03.2026 | 14,76 | 15,06 | 14,76 | 14,93 | 1,91% | 32.850,00 |
| 30.03.2026 | 14,63 | 14,91 | 14,60 | 14,65 | 0,21% | 33.603,00 |
| 27.03.2026 | 14,82 | 14,99 | 14,61 | 14,62 | -1,62% | 28.973,00 |
| 26.03.2026 | 15,09 | 15,09 | 14,84 | 14,86 | -0,60% | 52.955,00 |
| 25.03.2026 | 14,95 | 15,23 | 14,60 | 14,95 | 0,47% | 16.904,00 |
| 24.03.2026 | 14,99 | 14,99 | 14,59 | 14,88 | 0,65% | 36.562,00 |
| 23.03.2026 | 15,03 | 15,09 | 14,78 | 14,78 | 0,50% | 24.318,00 |
| 20.03.2026 | 15,35 | 15,35 | 14,71 | 14,71 | -1,67% | 50.782,00 |
| 19.03.2026 | 14,96 | 15,01 | 14,83 | 14,96 | -0,33% | 55.112,00 |
| 18.03.2026 | 15,58 | 15,58 | 15,01 | 15,01 | -2,09% | 45.540,00 |
| 17.03.2026 | 15,30 | 15,54 | 15,26 | 15,33 | 0,39% | 37.071,00 |
| 16.03.2026 | 15,15 | 15,42 | 15,10 | 15,27 | 1,46% | 35.555,00 |
| 13.03.2026 | 15,11 | 15,18 | 15,01 | 15,05 | -0,20% | 26.922,00 |
| 12.03.2026 | 15,28 | 15,49 | 15,07 | 15,08 | -1,50% | 34.296,00 |
| 11.03.2026 | 15,52 | 15,52 | 15,24 | 15,31 | -0,39% | 26.168,00 |
| 10.03.2026 | 15,35 | 15,68 | 15,25 | 15,37 | 0,13% | 1,00 |
| 09.03.2026 | 15,45 | 15,47 | 15,20 | 15,35 | -1,29% | 1,00 |
| 06.03.2026 | 15,56 | 15,62 | 15,45 | 15,55 | -0,64% | 1,00 |
| 05.03.2026 | 15,83 | 15,98 | 15,64 | 15,65 | -1,82% | 1,00 |
| 04.03.2026 | 15,99 | 15,99 | 15,80 | 15,94 | -0,31% | 1,00 |
| 03.03.2026 | 16,01 | 16,01 | 15,59 | 15,99 | -0,50% | 1,00 |
| 02.03.2026 | 15,95 | 16,09 | 15,90 | 16,07 | 0,88% | 1,00 |
| 27.02.2026 | 15,85 | 16,01 | 15,78 | 15,93 | 0,06% | 1,00 |
| 26.02.2026 | 15,90 | 15,94 | 15,81 | 15,92 | 0,06% | 1,00 |
| 25.02.2026 | 15,85 | 15,94 | 15,76 | 15,91 | 0,82% | 1,00 |
| 24.02.2026 | 15,66 | 15,80 | 15,54 | 15,78 | 1,02% | 1,00 |
| 23.02.2026 | 15,75 | 15,87 | 15,61 | 15,62 | -1,33% | 1,00 |
| 20.02.2026 | 15,76 | 15,99 | 15,68 | 15,83 | -0,88% | 37.580,00 |
| 19.02.2026 | 15,98 | 16,04 | 15,83 | 15,97 | -0,06% | 40.176,00 |
| 18.02.2026 | 16,00 | 16,10 | 15,94 | 15,98 | -0,19% | 52.752,00 |
| 17.02.2026 | 16,07 | 16,08 | 15,91 | 16,01 | -0,31% | 62.442,00 |
| 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 | 15,55 | 15,59 | 15,43 | 15,53 | 0,26% | 69.373,00 |
| 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 |