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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 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 |
| 02.01.2026 | 17,60 | 17,69 | 17,30 | 17,45 | 0,06% | 67.889,00 |
| 31.12.2025 | 17,53 | 17,83 | 17,44 | 17,44 | -0,51% | 69.043,00 |
| 30.12.2025 | 17,51 | 17,59 | 17,47 | 17,53 | 0,11% | 43.994,00 |
| 29.12.2025 | 17,57 | 17,64 | 17,40 | 17,51 | -0,34% | 54.107,00 |
| 26.12.2025 | 17,67 | 17,72 | 17,50 | 17,57 | -0,11% | 42.275,00 |
| 24.12.2025 | 17,62 | 17,73 | 17,56 | 17,59 | -0,34% | 36.968,00 |
| 23.12.2025 | 17,67 | 17,69 | 17,49 | 17,65 | 0,00% | 36.199,00 |
| 22.12.2025 | 17,55 | 17,67 | 17,54 | 17,65 | 0,74% | 57.504,00 |
| 19.12.2025 | 17,40 | 17,55 | 17,36 | 17,52 | 0,92% | 33.501,00 |
| 18.12.2025 | 17,35 | 17,42 | 17,19 | 17,36 | 0,64% | 39.834,00 |
| 17.12.2025 | 17,29 | 17,50 | 17,21 | 17,25 | -0,23% | 34.169,00 |
| 16.12.2025 | 17,27 | 17,39 | 17,12 | 17,29 | -0,12% | 44.526,00 |
| 15.12.2025 | 17,27 | 17,34 | 17,22 | 17,31 | 0,23% | 32.316,00 |
| 12.12.2025 | 17,39 | 17,58 | 17,14 | 17,27 | -0,75% | 34.815,00 |
| 11.12.2025 | 17,59 | 17,64 | 17,40 | 17,40 | -2,36% | 85.230,00 |
| 10.12.2025 | 17,69 | 17,85 | 17,57 | 17,82 | 0,73% | 61.911,00 |
| 09.12.2025 | 17,73 | 17,79 | 17,64 | 17,69 | 0,28% | 50.255,00 |
| 08.12.2025 | 17,75 | 17,78 | 17,61 | 17,64 | -0,56% | 34.049,00 |
| 05.12.2025 | 17,69 | 17,80 | 17,66 | 17,74 | 0,68% | 44.959,00 |
| 04.12.2025 | 17,51 | 17,66 | 17,41 | 17,62 | 0,74% | 20.951,00 |
| 03.12.2025 | 17,41 | 17,58 | 17,29 | 17,49 | 0,40% | 84.241,00 |
| 02.12.2025 | 17,44 | 17,46 | 17,36 | 17,42 | 0,35% | 39.541,00 |
| 01.12.2025 | 17,37 | 17,56 | 17,28 | 17,36 | -0,17% | 57.630,00 |
| 28.11.2025 | 17,42 | 17,42 | 17,25 | 17,39 | 0,93% | 12.103,00 |
| 26.11.2025 | 17,13 | 17,51 | 17,08 | 17,23 | 0,76% | 60.015,00 |
| 25.11.2025 | 16,95 | 17,17 | 16,85 | 17,10 | 1,24% | 42.399,00 |
| 24.11.2025 | 16,74 | 17,09 | 16,73 | 16,89 | 1,20% | 46.963,00 |
| 21.11.2025 | 16,63 | 16,80 | 16,56 | 16,69 | 0,36% | 33.082,00 |
| 20.11.2025 | 16,66 | 17,09 | 16,46 | 16,63 | 0,18% | 26.904,00 |
| 19.11.2025 | 16,77 | 16,83 | 16,58 | 16,60 | -0,78% | 39.354,00 |
| 18.11.2025 | 16,80 | 16,97 | 16,60 | 16,73 | -0,71% | 39.565,00 |
| 17.11.2025 | 17,07 | 17,24 | 16,84 | 16,85 | -1,29% | 45.591,00 |
| 14.11.2025 | 17,06 | 17,24 | 16,98 | 17,07 | -0,41% | 29.179,00 |
| 13.11.2025 | 17,15 | 17,32 | 17,05 | 17,14 | -0,29% | 62.270,00 |
| 12.11.2025 | 17,25 | 17,53 | 17,15 | 17,19 | -0,98% | 73.106,00 |
| 11.11.2025 | 17,24 | 17,42 | 17,22 | 17,36 | 0,46% | 26.506,00 |
| 10.11.2025 | 17,58 | 17,58 | 17,17 | 17,28 | -0,52% | 200.059,00 |
| 07.11.2025 | 17,40 | 17,49 | 17,25 | 17,37 | -0,63% | 40.837,00 |
| 06.11.2025 | 17,50 | 17,75 | 17,41 | 17,48 | -0,63% | 52.776,00 |
| 05.11.2025 | 17,37 | 17,64 | 17,37 | 17,59 | 1,32% | 26.552,00 |
| 04.11.2025 | 17,37 | 17,45 | 17,29 | 17,36 | -0,97% | 25.411,00 |
| 03.11.2025 | 17,62 | 17,64 | 17,49 | 17,53 | 0,23% | 39.005,00 |
| 31.10.2025 | 17,47 | 17,56 | 17,40 | 17,49 | 0,52% | 36.131,00 |
| 30.10.2025 | 17,42 | 17,49 | 17,30 | 17,40 | -0,74% | 23.838,00 |
| 29.10.2025 | 17,71 | 17,77 | 17,52 | 17,53 | -0,79% | 30.454,00 |
| 28.10.2025 | 17,63 | 17,72 | 17,63 | 17,67 | 0,00% | 29.330,00 |
| 27.10.2025 | 17,65 | 17,72 | 17,61 | 17,67 | 0,74% | 36.487,00 |
| 24.10.2025 | 17,70 | 17,70 | 17,50 | 17,54 | -0,51% | 69.539,00 |
| 23.10.2025 | 17,55 | 17,69 | 17,47 | 17,63 | 0,97% | 43.987,00 |
| 22.10.2025 | 17,70 | 17,70 | 17,34 | 17,46 | -0,91% | 40.847,00 |
| 21.10.2025 | 17,48 | 17,62 | 17,41 | 17,62 | 0,95% | 64.945,00 |
| 20.10.2025 | 17,23 | 17,46 | 17,20 | 17,46 | 1,31% | 31.223,00 |
| 17.10.2025 | 17,11 | 17,41 | 17,11 | 17,23 | 0,47% | 15.122,00 |
| 16.10.2025 | 17,27 | 17,43 | 17,11 | 17,15 | -0,17% | 38.027,00 |
| 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 |