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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,65 | 18,65 | 18,36 | 18,40 | -2,08% | 1,00 |
| 05.03.2026 | 19,00 | 19,01 | 18,56 | 18,79 | -1,36% | 1,00 |
| 04.03.2026 | 19,06 | 19,15 | 18,95 | 19,05 | 0,53% | 1,00 |
| 03.03.2026 | 19,00 | 19,15 | 18,83 | 18,95 | -1,92% | 1,00 |
| 02.03.2026 | 19,48 | 19,48 | 19,23 | 19,32 | -1,13% | 1,00 |
| 27.02.2026 | 19,55 | 19,55 | 19,45 | 19,54 | -0,05% | 1,00 |
| 26.02.2026 | 19,88 | 19,88 | 19,50 | 19,55 | -1,51% | 1,00 |
| 25.02.2026 | 19,70 | 19,85 | 19,60 | 19,85 | 1,02% | 1,00 |
| 24.02.2026 | 19,26 | 19,69 | 19,24 | 19,65 | 2,02% | 1,00 |
| 23.02.2026 | 19,30 | 19,32 | 19,20 | 19,26 | -0,21% | 1,00 |
| 20.02.2026 | 18,88 | 19,30 | 18,81 | 19,30 | 2,55% | 104.889,00 |
| 19.02.2026 | 18,99 | 18,99 | 18,70 | 18,82 | -0,95% | 47.423,00 |
| 18.02.2026 | 18,85 | 19,02 | 18,84 | 19,00 | 1,17% | 68.115,00 |
| 17.02.2026 | 18,78 | 18,89 | 18,69 | 18,78 | -0,32% | 72.293,00 |
| 13.02.2026 | 18,80 | 18,93 | 18,71 | 18,84 | 0,05% | 55.094,00 |
| 12.02.2026 | 18,96 | 19,01 | 18,75 | 18,83 | -0,26% | 69.106,00 |
| 11.02.2026 | 19,02 | 19,02 | 18,77 | 18,88 | -0,42% | 41.394,00 |
| 10.02.2026 | 19,09 | 19,11 | 18,96 | 18,96 | -1,46% | 37.967,00 |
| 09.02.2026 | 19,30 | 19,30 | 19,13 | 19,24 | -0,05% | 62.450,00 |
| 06.02.2026 | 18,74 | 19,25 | 18,74 | 19,25 | 2,94% | 118.106,00 |
| 05.02.2026 | 18,67 | 18,75 | 18,57 | 18,70 | 0,11% | 94.094,00 |
| 04.02.2026 | 18,58 | 18,68 | 18,41 | 18,68 | 0,65% | 68.431,00 |
| 03.02.2026 | 18,54 | 18,58 | 18,43 | 18,56 | -0,05% | 81.389,00 |
| 02.02.2026 | 18,22 | 18,57 | 18,21 | 18,57 | 1,58% | 121.322,00 |
| 30.01.2026 | 18,14 | 18,30 | 18,13 | 18,28 | 0,17% | 53.128,00 |
| 29.01.2026 | 18,27 | 18,29 | 18,11 | 18,25 | 0,00% | 29.236,00 |
| 28.01.2026 | 18,28 | 18,33 | 18,24 | 18,25 | -0,38% | 32.345,00 |
| 27.01.2026 | 18,35 | 18,42 | 18,26 | 18,32 | 0,00% | 75.066,00 |
| 26.01.2026 | 18,26 | 18,35 | 18,18 | 18,32 | 0,49% | 83.738,00 |
| 23.01.2026 | 18,21 | 18,24 | 18,12 | 18,23 | 0,39% | 60.592,00 |
| 22.01.2026 | 18,19 | 18,23 | 17,96 | 18,16 | 0,11% | 46.850,00 |
| 21.01.2026 | 17,96 | 18,15 | 17,94 | 18,14 | 1,23% | 43.874,00 |
| 20.01.2026 | 17,97 | 18,00 | 17,80 | 17,92 | -0,61% | 39.572,00 |
| 16.01.2026 | 18,10 | 18,11 | 18,01 | 18,03 | -0,17% | 29.112,00 |
| 15.01.2026 | 17,96 | 18,10 | 17,94 | 18,06 | 0,67% | 63.118,00 |
| 14.01.2026 | 17,93 | 17,98 | 17,85 | 17,94 | 0,00% | 48.606,00 |
| 13.01.2026 | 17,88 | 18,02 | 17,80 | 17,94 | 0,34% | 103.643,00 |
| 12.01.2026 | 17,79 | 17,93 | 17,73 | 17,88 | -0,33% | 73.527,00 |
| 09.01.2026 | 17,79 | 17,94 | 17,79 | 17,94 | 1,24% | 110.554,00 |
| 08.01.2026 | 17,82 | 17,85 | 17,72 | 17,72 | -0,67% | 43.151,00 |
| 07.01.2026 | 17,79 | 17,85 | 17,73 | 17,84 | 0,33% | 59.452,00 |
| 06.01.2026 | 17,56 | 17,84 | 17,56 | 17,78 | 1,43% | 63.790,00 |
| 05.01.2026 | 17,50 | 17,62 | 17,50 | 17,53 | 0,46% | 56.889,00 |