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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,45 | 15,48 | 15,24 | 15,46 | 0,91% | 100.339,00 |
| 29.07.2026 | 15,50 | 15,50 | 15,31 | 15,32 | -0,58% | 103.181,00 |
| 28.07.2026 | 15,33 | 15,50 | 15,30 | 15,41 | 0,59% | 47.863,00 |
| 27.07.2026 | 15,41 | 15,62 | 15,30 | 15,32 | -0,58% | 121.369,00 |
| 24.07.2026 | 15,37 | 15,52 | 15,32 | 15,41 | 0,13% | 80.619,00 |
| 23.07.2026 | 15,48 | 15,56 | 15,39 | 15,39 | -0,65% | 119.306,00 |
| 22.07.2026 | 15,49 | 15,59 | 15,41 | 15,49 | 0,13% | 76.209,00 |
| 21.07.2026 | 15,52 | 15,52 | 15,35 | 15,47 | 0,13% | 63.519,00 |
| 20.07.2026 | 15,51 | 15,60 | 15,35 | 15,45 | 0,98% | 85.663,00 |
| 17.07.2026 | 15,44 | 15,51 | 15,17 | 15,30 | -0,91% | 556.816,00 |
| 16.07.2026 | 15,51 | 15,51 | 15,37 | 15,44 | 0,06% | 190.604,00 |
| 15.07.2026 | 15,50 | 15,60 | 15,42 | 15,43 | -0,32% | 101.953,00 |
| 14.07.2026 | 15,46 | 15,65 | 15,45 | 15,48 | 0,26% | 145.019,00 |
| 13.07.2026 | 15,53 | 15,55 | 15,41 | 15,44 | -0,77% | 133.328,00 |
| 10.07.2026 | 15,56 | 15,61 | 15,49 | 15,56 | 0,45% | 40.986,00 |
| 09.07.2026 | 15,47 | 15,54 | 15,46 | 15,49 | 0,32% | 63.967,00 |
| 08.07.2026 | 15,57 | 15,67 | 15,42 | 15,44 | -0,90% | 66.246,00 |
| 07.07.2026 | 15,63 | 15,70 | 15,56 | 15,58 | -0,64% | 64.273,00 |
| 06.07.2026 | 15,72 | 15,72 | 15,61 | 15,68 | 0,64% | 38.904,00 |
| 02.07.2026 | 15,75 | 15,87 | 15,55 | 15,58 | -0,26% | 41.506,00 |
| 01.07.2026 | 15,70 | 15,77 | 15,58 | 15,62 | -0,19% | 63.696,00 |
| 30.06.2026 | 15,71 | 15,76 | 15,59 | 15,65 | -0,32% | 44.772,00 |
| 29.06.2026 | 15,58 | 15,78 | 15,44 | 15,70 | 1,29% | 131.684,00 |
| 26.06.2026 | 15,48 | 15,63 | 15,34 | 15,50 | 0,19% | 30.706,00 |
| 25.06.2026 | 15,38 | 15,57 | 15,36 | 15,47 | 0,85% | 46.662,00 |
| 24.06.2026 | 15,43 | 15,64 | 15,24 | 15,34 | -0,58% | 46.509,00 |
| 23.06.2026 | 15,43 | 15,53 | 15,35 | 15,43 | -1,15% | 21.421,00 |
| 22.06.2026 | 15,64 | 15,68 | 15,57 | 15,61 | -0,19% | 59.653,00 |
| 18.06.2026 | 15,67 | 15,69 | 15,55 | 15,64 | 0,35% | 32.458,00 |
| 17.06.2026 | 15,64 | 15,72 | 15,50 | 15,59 | -0,22% | 24.874,00 |
| 16.06.2026 | 15,66 | 15,70 | 15,46 | 15,62 | 0,00% | 45.231,00 |
| 15.06.2026 | 15,62 | 15,68 | 15,50 | 15,62 | 0,90% | 38.763,00 |
| 12.06.2026 | 15,45 | 15,66 | 15,36 | 15,48 | 0,85% | 43.008,00 |
| 11.06.2026 | 15,33 | 15,64 | 15,10 | 15,35 | 0,16% | 50.841,00 |
| 10.06.2026 | 15,41 | 15,44 | 15,26 | 15,33 | 0,49% | 54.610,00 |
| 09.06.2026 | 15,41 | 15,61 | 15,11 | 15,25 | -0,91% | 147.744,00 |
| 08.06.2026 | 15,51 | 15,58 | 15,26 | 15,39 | -0,19% | 48.347,00 |
| 05.06.2026 | 15,58 | 15,66 | 15,35 | 15,42 | -1,15% | 26.540,00 |
| 04.06.2026 | 15,57 | 15,65 | 15,47 | 15,60 | 0,19% | 34.645,00 |
| 03.06.2026 | 15,68 | 15,76 | 15,53 | 15,57 | -0,19% | 37.061,00 |
| 02.06.2026 | 15,52 | 15,65 | 15,51 | 15,60 | 0,65% | 93.333,00 |
| 01.06.2026 | 15,53 | 15,61 | 15,40 | 15,50 | 0,06% | 48.936,00 |
| 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 |