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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,60 | 15,61 | 15,37 | 15,49 | -0,26% | 52.822,00 |
| 28.05.2026 | 15,46 | 15,58 | 15,37 | 15,53 | 0,84% | 56.592,00 |
| 27.05.2026 | 15,40 | 15,49 | 15,28 | 15,40 | -0,19% | 35.893,00 |
| 26.05.2026 | 15,44 | 15,50 | 15,19 | 15,43 | 0,52% | 62.569,00 |
| 22.05.2026 | 15,31 | 15,41 | 15,10 | 15,35 | 0,72% | 31.054,00 |
| 21.05.2026 | 15,15 | 15,25 | 15,06 | 15,24 | -0,26% | 18.394,00 |
| 20.05.2026 | 15,26 | 15,29 | 15,22 | 15,28 | 0,73% | 38.669,00 |
| 19.05.2026 | 15,16 | 15,25 | 15,14 | 15,17 | 0,00% | 38.159,00 |
| 18.05.2026 | 15,26 | 15,27 | 15,10 | 15,17 | -0,85% | 21.383,00 |
| 15.05.2026 | 15,38 | 15,40 | 15,25 | 15,30 | -0,71% | 37.165,00 |
| 14.05.2026 | 15,32 | 15,45 | 15,30 | 15,41 | 1,12% | 33.343,00 |
| 13.05.2026 | 15,24 | 15,29 | 15,18 | 15,24 | 0,26% | 75.361,00 |
| 12.05.2026 | 15,25 | 15,25 | 15,08 | 15,20 | 0,13% | 62.298,00 |
| 11.05.2026 | 15,12 | 15,25 | 15,12 | 15,18 | -0,26% | 44.821,00 |
| 08.05.2026 | 15,20 | 15,35 | 15,12 | 15,22 | 0,40% | 63.534,00 |
| 07.05.2026 | 15,30 | 15,32 | 15,15 | 15,16 | -0,39% | 45.524,00 |
| 06.05.2026 | 15,30 | 15,41 | 15,15 | 15,22 | -0,07% | 67.207,00 |
| 05.05.2026 | 15,23 | 15,38 | 15,18 | 15,23 | 0,13% | 199.039,00 |
| 04.05.2026 | 15,33 | 15,35 | 15,15 | 15,21 | -1,30% | 46.998,00 |
| 01.05.2026 | 15,45 | 15,49 | 15,24 | 15,41 | 0,08% | 53.114,00 |
| 30.04.2026 | 15,15 | 15,44 | 15,08 | 15,40 | 2,18% | 65.116,00 |
| 29.04.2026 | 14,99 | 15,10 | 14,96 | 15,07 | 0,80% | 46.407,00 |
| 28.04.2026 | 14,95 | 15,02 | 14,94 | 14,95 | -0,07% | 37.626,00 |
| 27.04.2026 | 15,07 | 15,23 | 14,88 | 14,96 | -0,73% | 108.907,00 |
| 24.04.2026 | 15,13 | 15,16 | 15,01 | 15,07 | 0,00% | 97.512,00 |
| 23.04.2026 | 14,95 | 15,15 | 14,95 | 15,07 | -0,66% | 75.696,00 |
| 22.04.2026 | 15,23 | 15,29 | 15,10 | 15,17 | -0,13% | 148.177,00 |
| 21.04.2026 | 15,23 | 15,35 | 15,15 | 15,19 | -0,26% | 133.790,00 |
| 20.04.2026 | 14,98 | 15,45 | 14,98 | 15,23 | 0,79% | 107.365,00 |
| 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 |