Echtzeit-Aktienkurs Lazard Global Total Return and Income Fund
Bid:
Ask:
Aktienkurse zur Lazard Global Total Return and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 15,61 | 15,61 | 15,35 | 15,38 | -1,47% | 109.181,00 |
| 12.03.2025 | 15,60 | 15,65 | 15,44 | 15,61 | 0,71% | 116.453,00 |
| 11.03.2025 | 15,72 | 15,74 | 15,50 | 15,50 | -1,52% | 83.249,00 |
| 10.03.2025 | 15,94 | 16,00 | 15,65 | 15,74 | -2,48% | 85.430,00 |
| 07.03.2025 | 16,03 | 16,16 | 15,98 | 16,14 | 0,31% | 69.618,00 |
| 06.03.2025 | 16,14 | 16,41 | 16,01 | 16,09 | -1,23% | 91.779,00 |
| 05.03.2025 | 16,17 | 16,32 | 16,08 | 16,29 | 0,74% | 188.861,00 |
| 04.03.2025 | 16,08 | 16,38 | 16,03 | 16,17 | -0,25% | 83.760,00 |
| 03.03.2025 | 16,41 | 16,51 | 16,17 | 16,21 | -1,16% | 90.224,00 |
| 28.02.2025 | 16,44 | 16,67 | 16,25 | 16,40 | -0,12% | 130.642,00 |
| 27.02.2025 | 16,69 | 16,86 | 16,42 | 16,42 | -1,85% | 82.066,00 |
| 26.02.2025 | 16,70 | 16,82 | 16,70 | 16,73 | 0,06% | 47.178,00 |
| 25.02.2025 | 16,73 | 16,84 | 16,64 | 16,72 | -0,06% | 47.177,00 |
| 24.02.2025 | 16,95 | 16,98 | 16,71 | 16,73 | -1,01% | 44.544,00 |
| 21.02.2025 | 17,05 | 17,11 | 16,89 | 16,90 | -0,65% | 111.088,00 |
| 20.02.2025 | 17,00 | 17,01 | 16,95 | 17,01 | 0,43% | 50.332,00 |
| 19.02.2025 | 16,84 | 16,97 | 16,80 | 16,94 | 0,40% | 54.833,00 |
| 18.02.2025 | 16,87 | 16,95 | 16,82 | 16,87 | 0,00% | 39.474,00 |
| 14.02.2025 | 16,86 | 16,92 | 16,82 | 16,87 | 0,18% | 23.417,00 |
| 13.02.2025 | 16,79 | 16,84 | 16,73 | 16,84 | 1,08% | 47.536,00 |
| 12.02.2025 | 16,52 | 16,66 | 16,50 | 16,66 | 0,30% | 33.521,00 |
| 11.02.2025 | 16,58 | 16,66 | 16,51 | 16,61 | 0,24% | 45.378,00 |
| 10.02.2025 | 16,60 | 16,60 | 16,52 | 16,57 | -1,02% | 24.735,00 |
| 07.02.2025 | 16,88 | 16,89 | 16,62 | 16,74 | -0,71% | 81.745,00 |
| 06.02.2025 | 16,79 | 16,88 | 16,75 | 16,86 | 0,60% | 28.900,00 |
| 05.02.2025 | 16,72 | 16,76 | 16,63 | 16,76 | 0,48% | 36.912,00 |
| 04.02.2025 | 16,73 | 16,78 | 16,63 | 16,68 | 0,18% | 56.437,00 |
| 03.02.2025 | 16,48 | 16,71 | 16,47 | 16,65 | -0,42% | 73.550,00 |
| 31.01.2025 | 16,90 | 16,92 | 16,66 | 16,72 | -0,24% | 57.210,00 |
| 30.01.2025 | 16,67 | 16,90 | 16,58 | 16,76 | 1,09% | 62.946,00 |
| 29.01.2025 | 16,76 | 16,79 | 16,55 | 16,58 | -1,01% | 42.044,00 |
| 28.01.2025 | 16,75 | 16,89 | 16,68 | 16,75 | 0,30% | 43.998,00 |
| 27.01.2025 | 16,74 | 16,74 | 16,52 | 16,70 | -0,42% | 43.740,00 |
| 24.01.2025 | 16,69 | 16,77 | 16,68 | 16,77 | 0,48% | 44.157,00 |
| 23.01.2025 | 16,51 | 16,70 | 16,51 | 16,69 | 1,09% | 63.230,00 |
| 22.01.2025 | 16,41 | 16,56 | 16,37 | 16,51 | 1,35% | 59.105,00 |
| 21.01.2025 | 16,25 | 16,30 | 16,18 | 16,29 | 0,80% | 53.887,00 |
| 17.01.2025 | 16,18 | 16,18 | 16,09 | 16,16 | 0,84% | 42.510,00 |
| 16.01.2025 | 15,96 | 16,08 | 15,96 | 16,03 | 0,41% | 53.687,00 |
| 15.01.2025 | 15,85 | 16,04 | 15,85 | 15,96 | 1,46% | 48.404,00 |
| 14.01.2025 | 15,79 | 15,85 | 15,63 | 15,73 | 0,00% | 67.557,00 |
| 13.01.2025 | 15,65 | 15,75 | 15,59 | 15,73 | -0,06% | 59.180,00 |
| 10.01.2025 | 15,81 | 15,90 | 15,70 | 15,74 | -1,63% | 71.387,00 |
| 08.01.2025 | 15,88 | 16,04 | 15,80 | 16,00 | 0,00% | 54.219,00 |
| 07.01.2025 | 16,22 | 16,32 | 16,00 | 16,00 | -1,11% | 61.288,00 |
| 06.01.2025 | 16,13 | 16,28 | 16,13 | 16,18 | 0,50% | 40.794,00 |
| 03.01.2025 | 16,12 | 16,29 | 16,00 | 16,10 | 0,81% | 30.633,00 |
| 02.01.2025 | 16,14 | 16,17 | 15,95 | 15,97 | -0,06% | 52.119,00 |
| 31.12.2024 | 16,06 | 16,17 | 15,89 | 15,98 | -0,25% | 45.964,00 |
| 30.12.2024 | 16,18 | 16,20 | 15,96 | 16,02 | -1,14% | 72.324,00 |
| 27.12.2024 | 16,33 | 16,33 | 16,17 | 16,21 | -0,64% | 30.998,00 |
| 26.12.2024 | 16,31 | 16,35 | 16,22 | 16,31 | 0,31% | 29.366,00 |
| 24.12.2024 | 16,16 | 16,30 | 16,16 | 16,26 | 0,81% | 17.501,00 |
| 23.12.2024 | 16,06 | 16,44 | 16,02 | 16,13 | 0,75% | 48.615,00 |
| 20.12.2024 | 15,78 | 16,08 | 15,76 | 16,01 | 1,59% | 76.298,00 |
| 19.12.2024 | 16,02 | 16,13 | 15,75 | 15,76 | -1,56% | 77.755,00 |
| 18.12.2024 | 16,30 | 16,45 | 15,83 | 16,01 | -1,96% | 49.066,00 |
| 17.12.2024 | 16,47 | 16,74 | 16,30 | 16,33 | -1,21% | 45.080,00 |
| 16.12.2024 | 16,61 | 16,61 | 16,50 | 16,53 | 0,00% | 28.001,00 |
| 13.12.2024 | 16,65 | 16,81 | 16,47 | 16,53 | -0,24% | 50.895,00 |
| 12.12.2024 | 16,77 | 16,77 | 16,52 | 16,57 | -1,31% | 56.612,00 |
| 11.12.2024 | 16,82 | 16,92 | 16,77 | 16,79 | -0,42% | 34.735,00 |
| 10.12.2024 | 17,09 | 17,09 | 16,84 | 16,86 | -1,40% | 60.843,00 |
| 09.12.2024 | 17,16 | 17,16 | 17,08 | 17,10 | -0,12% | 23.951,00 |
| 06.12.2024 | 17,01 | 17,13 | 16,99 | 17,12 | 0,88% | 46.293,00 |
| 05.12.2024 | 16,97 | 17,05 | 16,91 | 16,97 | 0,18% | 53.913,00 |
| 04.12.2024 | 16,96 | 16,98 | 16,90 | 16,94 | 0,24% | 55.476,00 |
| 03.12.2024 | 16,94 | 16,97 | 16,89 | 16,90 | 0,06% | 55.996,00 |
| 02.12.2024 | 16,78 | 16,94 | 16,78 | 16,89 | 1,08% | 53.520,00 |
| 29.11.2024 | 16,67 | 16,73 | 16,62 | 16,71 | 0,48% | 39.786,00 |
| 27.11.2024 | 16,63 | 16,79 | 16,61 | 16,63 | -0,06% | 55.015,00 |
| 26.11.2024 | 16,80 | 16,80 | 16,58 | 16,64 | -0,72% | 47.525,00 |
| 25.11.2024 | 16,88 | 16,94 | 16,71 | 16,76 | -0,53% | 72.179,00 |
| 22.11.2024 | 16,58 | 16,89 | 16,56 | 16,85 | 2,93% | 99.024,00 |
| 20.11.2024 | 16,50 | 16,52 | 16,31 | 16,37 | -0,49% | 52.967,00 |
| 19.11.2024 | 16,44 | 16,59 | 16,40 | 16,45 | -0,24% | 58.272,00 |
| 18.11.2024 | 16,32 | 16,63 | 16,28 | 16,49 | 0,86% | 63.497,00 |
| 15.11.2024 | 16,53 | 16,65 | 16,24 | 16,35 | -1,39% | 59.105,00 |
| 14.11.2024 | 16,79 | 16,82 | 16,51 | 16,58 | -1,25% | 50.664,00 |
| 13.11.2024 | 16,83 | 16,88 | 16,67 | 16,79 | 0,18% | 22.821,00 |
| 12.11.2024 | 16,97 | 17,05 | 16,72 | 16,76 | -1,87% | 46.261,00 |
| 11.11.2024 | 17,24 | 17,24 | 17,08 | 17,08 | -0,35% | 50.435,00 |
| 08.11.2024 | 17,22 | 17,24 | 17,14 | 17,14 | -0,46% | 32.104,00 |
| 07.11.2024 | 17,14 | 17,22 | 17,12 | 17,22 | 1,59% | 26.546,00 |
| 06.11.2024 | 16,82 | 17,16 | 16,81 | 16,95 | 1,50% | 69.162,00 |
| 05.11.2024 | 16,57 | 16,78 | 16,57 | 16,70 | 0,97% | 36.693,00 |
| 04.11.2024 | 16,66 | 16,72 | 16,50 | 16,54 | -0,48% | 53.284,00 |
| 01.11.2024 | 16,69 | 16,75 | 16,58 | 16,62 | -0,72% | 83.570,00 |
| 31.10.2024 | 16,95 | 16,95 | 16,67 | 16,74 | -1,18% | 45.497,00 |
| 30.10.2024 | 16,90 | 17,18 | 16,85 | 16,94 | 0,06% | 22.057,00 |
| 29.10.2024 | 17,12 | 17,24 | 16,88 | 16,93 | -1,05% | 32.591,00 |
| 28.10.2024 | 17,26 | 17,41 | 17,11 | 17,11 | -0,64% | 43.829,00 |
| 25.10.2024 | 17,29 | 17,37 | 17,19 | 17,22 | 0,53% | 40.592,00 |
| 24.10.2024 | 17,28 | 17,42 | 17,12 | 17,13 | -0,70% | 45.534,00 |
| 23.10.2024 | 17,59 | 17,60 | 17,04 | 17,25 | -2,38% | 73.146,00 |
| 22.10.2024 | 17,91 | 17,94 | 17,58 | 17,67 | -1,17% | 75.163,00 |
| 21.10.2024 | 17,64 | 17,94 | 17,60 | 17,88 | 1,59% | 96.128,00 |
| 18.10.2024 | 17,50 | 17,60 | 17,35 | 17,60 | 1,09% | 40.203,00 |
| 17.10.2024 | 17,44 | 17,48 | 17,36 | 17,41 | 0,17% | 37.513,00 |
| 16.10.2024 | 17,36 | 17,46 | 17,32 | 17,38 | 0,00% | 48.170,00 |