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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,18 | 17,38 | 17,09 | 17,18 | 0,70% | 32.757,00 |
| 14.10.2025 | 16,98 | 17,10 | 16,91 | 17,06 | 0,24% | 36.811,00 |
| 13.10.2025 | 16,92 | 17,09 | 16,89 | 17,02 | 1,07% | 75.102,00 |
| 10.10.2025 | 17,47 | 17,49 | 16,74 | 16,84 | -4,15% | 94.508,00 |
| 09.10.2025 | 17,70 | 17,74 | 17,47 | 17,57 | -0,51% | 39.350,00 |
| 08.10.2025 | 17,61 | 17,73 | 17,55 | 17,66 | 0,46% | 54.989,00 |
| 07.10.2025 | 17,70 | 17,74 | 17,52 | 17,58 | -0,34% | 39.287,00 |
| 06.10.2025 | 17,58 | 17,73 | 17,58 | 17,64 | 0,68% | 59.338,00 |
| 02.10.2025 | 17,45 | 17,68 | 17,45 | 17,52 | 0,46% | 44.084,00 |
| 01.10.2025 | 17,32 | 17,44 | 17,27 | 17,44 | 0,81% | 55.465,00 |
| 30.09.2025 | 17,22 | 17,39 | 17,22 | 17,30 | 0,41% | 16.178,00 |
| 29.09.2025 | 17,20 | 17,40 | 17,20 | 17,23 | 0,06% | 18.628,00 |
| 26.09.2025 | 17,30 | 17,33 | 17,14 | 17,22 | -0,29% | 41.304,00 |
| 25.09.2025 | 17,35 | 17,49 | 17,22 | 17,27 | -0,86% | 24.804,00 |
| 24.09.2025 | 17,58 | 17,67 | 17,35 | 17,42 | -1,02% | 36.804,00 |
| 23.09.2025 | 17,65 | 17,74 | 17,53 | 17,60 | -0,28% | 26.324,00 |
| 22.09.2025 | 17,63 | 17,73 | 17,61 | 17,65 | -0,40% | 50.950,00 |
| 19.09.2025 | 17,65 | 17,72 | 17,56 | 17,72 | 0,62% | 47.404,00 |
| 18.09.2025 | 17,55 | 17,62 | 17,52 | 17,61 | 0,51% | 23.709,00 |
| 17.09.2025 | 17,63 | 17,63 | 17,41 | 17,52 | -0,28% | 40.337,00 |
| 16.09.2025 | 17,55 | 17,61 | 17,50 | 17,57 | 0,11% | 31.097,00 |
| 15.09.2025 | 17,57 | 17,62 | 17,51 | 17,55 | 0,00% | 44.027,00 |
| 12.09.2025 | 17,60 | 17,70 | 17,55 | 17,55 | -0,62% | 34.328,00 |
| 11.09.2025 | 17,68 | 17,77 | 17,59 | 17,66 | -0,73% | 54.606,00 |
| 10.09.2025 | 17,80 | 17,81 | 17,73 | 17,79 | 0,34% | 56.287,00 |
| 09.09.2025 | 17,74 | 17,77 | 17,67 | 17,73 | 0,23% | 29.232,00 |
| 08.09.2025 | 17,73 | 17,77 | 17,66 | 17,69 | -0,06% | 42.899,00 |
| 05.09.2025 | 17,76 | 17,81 | 17,64 | 17,70 | 0,17% | 52.982,00 |
| 04.09.2025 | 17,65 | 17,70 | 17,53 | 17,67 | 0,40% | 51.647,00 |
| 03.09.2025 | 17,71 | 17,78 | 17,53 | 17,60 | -0,34% | 76.255,00 |
| 02.09.2025 | 17,72 | 17,77 | 17,52 | 17,66 | -0,79% | 64.721,00 |
| 29.08.2025 | 17,79 | 17,81 | 17,71 | 17,80 | 0,06% | 77.603,00 |
| 28.08.2025 | 17,74 | 17,81 | 17,59 | 17,79 | 0,28% | 65.234,00 |
| 27.08.2025 | 17,52 | 17,74 | 17,52 | 17,74 | 0,91% | 67.604,00 |
| 26.08.2025 | 17,64 | 17,69 | 17,55 | 17,58 | -0,23% | 49.728,00 |
| 25.08.2025 | 17,53 | 17,65 | 17,53 | 17,62 | 0,17% | 90.507,00 |
| 22.08.2025 | 17,55 | 17,65 | 17,52 | 17,59 | 0,34% | 104.818,00 |
| 21.08.2025 | 17,54 | 17,57 | 17,41 | 17,53 | -0,40% | 71.106,00 |
| 20.08.2025 | 17,60 | 17,61 | 17,45 | 17,60 | 0,06% | 73.142,00 |
| 19.08.2025 | 17,56 | 17,59 | 17,49 | 17,59 | 0,23% | 103.138,00 |
| 18.08.2025 | 17,42 | 17,55 | 17,34 | 17,55 | 0,75% | 96.243,00 |
| 15.08.2025 | 17,41 | 17,45 | 17,20 | 17,42 | 0,11% | 62.331,00 |
| 14.08.2025 | 17,18 | 17,46 | 17,15 | 17,40 | 1,05% | 108.318,00 |
| 13.08.2025 | 17,12 | 17,48 | 17,11 | 17,22 | 0,82% | 78.501,00 |
| 12.08.2025 | 17,04 | 17,12 | 17,00 | 17,08 | 0,71% | 38.791,00 |
| 11.08.2025 | 17,04 | 17,10 | 16,88 | 16,96 | -1,28% | 36.603,00 |
| 08.08.2025 | 17,06 | 17,20 | 17,05 | 17,18 | 0,94% | 33.189,00 |
| 07.08.2025 | 17,06 | 17,20 | 16,92 | 17,02 | 0,53% | 65.696,00 |
| 06.08.2025 | 16,98 | 16,98 | 16,84 | 16,93 | 0,00% | 48.997,00 |
| 05.08.2025 | 16,86 | 16,96 | 16,77 | 16,93 | 0,53% | 56.883,00 |
| 04.08.2025 | 16,75 | 16,98 | 16,65 | 16,84 | 1,02% | 44.694,00 |
| 01.08.2025 | 16,95 | 16,95 | 16,62 | 16,67 | -1,48% | 49.185,00 |
| 31.07.2025 | 17,00 | 17,07 | 16,89 | 16,92 | -0,24% | 13.942,00 |
| 30.07.2025 | 17,01 | 17,05 | 16,92 | 16,96 | 0,00% | 17.114,00 |
| 29.07.2025 | 17,04 | 17,04 | 16,91 | 16,96 | -0,06% | 14.494,00 |
| 28.07.2025 | 17,06 | 17,06 | 16,94 | 16,97 | -0,53% | 22.143,00 |
| 25.07.2025 | 16,95 | 17,10 | 16,93 | 17,06 | 0,77% | 33.490,00 |
| 24.07.2025 | 16,81 | 16,96 | 16,80 | 16,93 | 0,42% | 58.490,00 |
| 23.07.2025 | 16,94 | 16,96 | 16,74 | 16,86 | -0,06% | 62.743,00 |
| 22.07.2025 | 16,87 | 16,93 | 16,73 | 16,87 | 0,18% | 71.486,00 |
| 21.07.2025 | 16,78 | 16,85 | 16,72 | 16,84 | 0,48% | 38.681,00 |
| 18.07.2025 | 16,77 | 16,77 | 16,65 | 16,76 | 0,72% | 18.022,00 |
| 17.07.2025 | 16,64 | 16,72 | 16,55 | 16,64 | 0,00% | 39.332,00 |
| 16.07.2025 | 16,66 | 16,77 | 16,55 | 16,64 | -0,12% | 56.650,00 |
| 15.07.2025 | 16,71 | 16,71 | 16,50 | 16,66 | -0,24% | 45.379,00 |
| 14.07.2025 | 16,80 | 16,80 | 16,54 | 16,70 | -0,60% | 56.763,00 |
| 11.07.2025 | 16,95 | 16,95 | 16,75 | 16,80 | -0,88% | 36.574,00 |
| 10.07.2025 | 16,83 | 16,95 | 16,79 | 16,95 | -0,12% | 31.086,00 |
| 09.07.2025 | 16,97 | 17,03 | 16,90 | 16,97 | 0,59% | 64.300,00 |
| 08.07.2025 | 16,92 | 16,92 | 16,77 | 16,87 | -0,12% | 42.202,00 |
| 07.07.2025 | 17,04 | 17,04 | 16,88 | 16,89 | -0,82% | 46.274,00 |
| 03.07.2025 | 16,97 | 17,07 | 16,92 | 17,03 | 0,71% | 34.778,00 |
| 02.07.2025 | 16,90 | 16,93 | 16,81 | 16,91 | 0,12% | 48.152,00 |
| 01.07.2025 | 16,81 | 16,96 | 16,81 | 16,89 | 0,54% | 87.916,00 |
| 30.06.2025 | 16,76 | 16,87 | 16,74 | 16,80 | 0,30% | 53.689,00 |
| 27.06.2025 | 16,73 | 16,80 | 16,65 | 16,75 | 0,30% | 41.360,00 |
| 26.06.2025 | 16,52 | 16,80 | 16,52 | 16,70 | 1,09% | 59.872,00 |
| 25.06.2025 | 16,42 | 16,52 | 16,40 | 16,52 | 0,85% | 48.004,00 |
| 24.06.2025 | 16,31 | 16,39 | 16,18 | 16,38 | 1,42% | 41.433,00 |
| 23.06.2025 | 16,09 | 16,20 | 15,97 | 16,15 | 0,37% | 70.872,00 |
| 20.06.2025 | 16,31 | 16,37 | 16,00 | 16,09 | -1,05% | 61.051,00 |
| 18.06.2025 | 16,14 | 16,28 | 16,04 | 16,26 | 0,56% | 58.604,00 |
| 17.06.2025 | 16,36 | 16,44 | 16,06 | 16,17 | -0,92% | 60.641,00 |
| 16.06.2025 | 16,38 | 16,43 | 16,31 | 16,32 | -0,12% | 51.197,00 |
| 13.06.2025 | 16,41 | 16,41 | 16,27 | 16,34 | -0,67% | 56.613,00 |
| 12.06.2025 | 16,44 | 16,45 | 16,37 | 16,45 | 0,18% | 43.141,00 |
| 11.06.2025 | 16,40 | 16,47 | 16,32 | 16,42 | 0,12% | 38.287,00 |
| 10.06.2025 | 16,46 | 16,46 | 16,28 | 16,40 | -0,49% | 37.889,00 |
| 09.06.2025 | 16,41 | 16,50 | 16,38 | 16,48 | 0,67% | 40.868,00 |
| 06.06.2025 | 16,27 | 16,40 | 16,27 | 16,37 | 0,99% | 32.610,00 |
| 05.06.2025 | 16,39 | 16,40 | 16,20 | 16,21 | -0,92% | 44.475,00 |
| 04.06.2025 | 16,34 | 16,39 | 16,20 | 16,36 | 0,25% | 38.690,00 |
| 03.06.2025 | 16,26 | 16,34 | 16,15 | 16,32 | 0,62% | 127.940,00 |
| 02.06.2025 | 16,19 | 16,22 | 16,02 | 16,22 | 0,19% | 40.355,00 |
| 30.05.2025 | 16,15 | 16,23 | 16,10 | 16,19 | 0,31% | 53.690,00 |
| 29.05.2025 | 16,21 | 16,23 | 16,10 | 16,14 | 0,31% | 24.066,00 |
| 28.05.2025 | 16,19 | 16,28 | 16,07 | 16,09 | -0,56% | 33.326,00 |
| 27.05.2025 | 16,23 | 16,29 | 16,06 | 16,18 | 0,87% | 58.327,00 |
| 23.05.2025 | 15,97 | 16,07 | 15,93 | 16,04 | -0,06% | 27.158,00 |
| 22.05.2025 | 16,10 | 16,21 | 16,00 | 16,05 | -0,62% | 44.217,00 |