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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,16 | 18,25 | 17,96 | 18,07 | 0,78% | 34.087,00 |
| 29.07.2026 | 17,93 | 18,25 | 17,85 | 17,93 | -0,44% | 42.698,00 |
| 28.07.2026 | 17,99 | 18,21 | 17,94 | 18,01 | -0,22% | 58.043,00 |
| 27.07.2026 | 18,14 | 18,38 | 18,01 | 18,05 | -0,22% | 45.643,00 |
| 24.07.2026 | 18,03 | 18,14 | 17,97 | 18,09 | 0,33% | 20.543,00 |
| 23.07.2026 | 18,10 | 18,23 | 17,94 | 18,03 | -1,10% | 31.565,00 |
| 22.07.2026 | 18,28 | 18,39 | 18,20 | 18,23 | -1,03% | 47.359,00 |
| 21.07.2026 | 18,42 | 18,42 | 18,21 | 18,42 | 0,82% | 18.360,00 |
| 20.07.2026 | 18,35 | 18,44 | 18,21 | 18,27 | -0,11% | 12.336,00 |
| 17.07.2026 | 18,31 | 18,52 | 18,29 | 18,29 | -1,56% | 36.007,00 |
| 16.07.2026 | 18,43 | 18,59 | 18,40 | 18,58 | 0,87% | 25.055,00 |
| 15.07.2026 | 18,33 | 18,50 | 18,26 | 18,42 | 0,33% | 18.501,00 |
| 14.07.2026 | 18,28 | 18,53 | 18,28 | 18,36 | 0,44% | 20.809,00 |
| 13.07.2026 | 18,63 | 18,72 | 18,24 | 18,28 | -2,45% | 61.771,00 |
| 10.07.2026 | 18,71 | 18,75 | 18,63 | 18,74 | -0,43% | 17.581,00 |
| 09.07.2026 | 18,74 | 18,96 | 18,66 | 18,82 | 1,07% | 58.951,00 |
| 08.07.2026 | 18,50 | 18,65 | 18,40 | 18,62 | 0,27% | 52.912,00 |
| 07.07.2026 | 18,68 | 18,68 | 18,51 | 18,57 | -0,70% | 18.608,00 |
| 06.07.2026 | 18,76 | 18,80 | 18,66 | 18,70 | 0,43% | 24.711,00 |
| 02.07.2026 | 18,61 | 18,79 | 18,58 | 18,62 | 0,38% | 30.070,00 |
| 01.07.2026 | 18,51 | 18,63 | 18,40 | 18,55 | 0,38% | 48.745,00 |
| 30.06.2026 | 18,17 | 18,51 | 18,15 | 18,48 | 1,71% | 33.302,00 |
| 29.06.2026 | 18,19 | 18,24 | 18,01 | 18,17 | 0,72% | 34.405,00 |
| 26.06.2026 | 18,04 | 18,24 | 18,02 | 18,04 | -0,44% | 21.865,00 |
| 25.06.2026 | 18,29 | 18,35 | 18,08 | 18,12 | 0,06% | 31.743,00 |
| 24.06.2026 | 18,13 | 18,20 | 18,02 | 18,11 | 0,50% | 25.176,00 |
| 23.06.2026 | 17,95 | 18,10 | 17,93 | 18,02 | -0,44% | 54.543,00 |
| 22.06.2026 | 18,18 | 18,18 | 17,91 | 18,10 | -0,11% | 28.837,00 |
| 18.06.2026 | 18,10 | 18,20 | 17,84 | 18,12 | 1,51% | 26.458,00 |
| 17.06.2026 | 18,08 | 18,19 | 17,77 | 17,85 | -0,94% | 30.341,00 |
| 16.06.2026 | 18,11 | 18,15 | 17,90 | 18,02 | -0,17% | 31.487,00 |
| 15.06.2026 | 17,97 | 18,13 | 17,90 | 18,05 | 1,92% | 31.159,00 |
| 12.06.2026 | 17,72 | 17,79 | 17,61 | 17,71 | 0,40% | 35.830,00 |
| 11.06.2026 | 17,79 | 17,79 | 17,41 | 17,64 | -1,01% | 49.891,00 |
| 10.06.2026 | 17,94 | 17,94 | 17,62 | 17,82 | -1,22% | 31.333,00 |
| 09.06.2026 | 18,29 | 18,29 | 17,83 | 18,04 | -0,72% | 37.386,00 |
| 08.06.2026 | 18,33 | 18,36 | 18,05 | 18,17 | 0,11% | 19.236,00 |
| 05.06.2026 | 18,35 | 18,35 | 18,00 | 18,15 | -1,09% | 36.770,00 |
| 04.06.2026 | 18,13 | 18,36 | 18,13 | 18,35 | 1,10% | 42.256,00 |
| 03.06.2026 | 18,25 | 18,25 | 18,00 | 18,15 | -0,77% | 19.693,00 |
| 02.06.2026 | 18,31 | 18,31 | 18,13 | 18,29 | 0,05% | 32.837,00 |
| 01.06.2026 | 18,32 | 18,34 | 18,01 | 18,28 | -0,38% | 32.796,00 |
| 29.05.2026 | 18,36 | 18,38 | 18,29 | 18,35 | 0,11% | 45.692,00 |
| 28.05.2026 | 18,23 | 18,35 | 18,06 | 18,33 | 0,99% | 41.618,00 |
| 27.05.2026 | 18,18 | 18,20 | 18,05 | 18,15 | -0,11% | 25.347,00 |
| 26.05.2026 | 18,33 | 18,33 | 18,07 | 18,17 | 0,94% | 42.048,00 |
| 22.05.2026 | 18,07 | 18,11 | 17,80 | 18,00 | 0,28% | 52.917,00 |
| 21.05.2026 | 17,78 | 17,95 | 17,71 | 17,95 | 1,01% | 32.896,00 |
| 20.05.2026 | 17,63 | 17,83 | 17,58 | 17,77 | 1,20% | 21.284,00 |
| 19.05.2026 | 17,50 | 17,94 | 17,50 | 17,56 | -0,06% | 53.282,00 |
| 18.05.2026 | 17,73 | 17,77 | 17,45 | 17,57 | -0,06% | 29.151,00 |
| 15.05.2026 | 17,62 | 17,64 | 17,54 | 17,58 | -0,90% | 22.018,00 |
| 14.05.2026 | 17,67 | 17,77 | 17,66 | 17,74 | 0,80% | 44.825,00 |
| 13.05.2026 | 17,59 | 17,84 | 17,55 | 17,60 | 0,51% | 23.190,00 |
| 12.05.2026 | 17,70 | 17,72 | 17,44 | 17,51 | -1,30% | 43.470,00 |
| 11.05.2026 | 17,71 | 17,99 | 17,70 | 17,74 | -1,17% | 41.234,00 |
| 08.05.2026 | 17,95 | 17,98 | 17,85 | 17,95 | 0,84% | 91.292,00 |
| 07.05.2026 | 17,99 | 18,01 | 17,80 | 17,80 | -0,73% | 64.062,00 |
| 06.05.2026 | 17,77 | 17,99 | 17,73 | 17,93 | 2,05% | 84.020,00 |
| 05.05.2026 | 17,52 | 17,61 | 17,45 | 17,57 | 1,04% | 24.982,00 |
| 04.05.2026 | 17,54 | 17,64 | 17,35 | 17,39 | -0,86% | 20.080,00 |
| 01.05.2026 | 17,66 | 17,74 | 17,54 | 17,54 | -0,62% | 46.507,00 |
| 30.04.2026 | 17,67 | 17,68 | 17,54 | 17,65 | 0,34% | 35.070,00 |
| 29.04.2026 | 17,55 | 17,63 | 17,45 | 17,59 | 0,23% | 25.774,00 |
| 28.04.2026 | 17,51 | 17,59 | 17,43 | 17,55 | -0,28% | 52.952,00 |
| 27.04.2026 | 17,59 | 17,79 | 17,51 | 17,60 | 0,69% | 82.026,00 |
| 24.04.2026 | 17,75 | 17,75 | 17,37 | 17,48 | 0,46% | 46.834,00 |
| 23.04.2026 | 17,48 | 17,70 | 17,30 | 17,40 | -0,57% | 77.189,00 |
| 22.04.2026 | 17,64 | 17,83 | 17,42 | 17,50 | 0,17% | 50.905,00 |
| 21.04.2026 | 17,70 | 17,73 | 17,37 | 17,47 | -0,91% | 59.659,00 |
| 20.04.2026 | 17,64 | 17,76 | 17,55 | 17,63 | 0,17% | 32.601,00 |
| 17.04.2026 | 17,63 | 17,67 | 17,50 | 17,60 | 1,32% | 30.560,00 |
| 16.04.2026 | 17,55 | 17,55 | 17,34 | 17,37 | -0,34% | 23.479,00 |
| 15.04.2026 | 17,31 | 17,44 | 17,20 | 17,43 | 0,87% | 23.988,00 |
| 14.04.2026 | 16,99 | 17,40 | 16,99 | 17,28 | 2,01% | 34.001,00 |
| 13.04.2026 | 16,50 | 16,96 | 16,47 | 16,94 | 1,26% | 88.400,00 |
| 10.04.2026 | 16,69 | 16,87 | 16,59 | 16,73 | -0,59% | 53.169,00 |
| 09.04.2026 | 16,79 | 16,89 | 16,75 | 16,83 | 0,84% | 60.276,00 |
| 08.04.2026 | 16,53 | 16,90 | 16,53 | 16,69 | 2,52% | 51.619,00 |
| 07.04.2026 | 16,53 | 16,55 | 16,14 | 16,28 | -2,05% | 93.673,00 |
| 06.04.2026 | 16,60 | 16,82 | 16,44 | 16,62 | 0,48% | 57.677,00 |
| 02.04.2026 | 16,28 | 16,58 | 16,19 | 16,54 | -0,24% | 24.982,00 |
| 01.04.2026 | 16,20 | 16,64 | 16,16 | 16,58 | 3,05% | 47.874,00 |
| 31.03.2026 | 15,58 | 16,09 | 15,58 | 16,09 | 3,81% | 66.709,00 |
| 30.03.2026 | 15,65 | 15,82 | 15,32 | 15,50 | -0,51% | 89.993,00 |
| 27.03.2026 | 16,43 | 16,43 | 15,50 | 15,58 | -5,35% | 203.113,00 |
| 26.03.2026 | 17,15 | 17,22 | 16,41 | 16,46 | -4,58% | 116.625,00 |
| 25.03.2026 | 16,99 | 17,29 | 16,91 | 17,25 | 2,13% | 47.173,00 |
| 24.03.2026 | 16,86 | 16,96 | 16,73 | 16,89 | -0,47% | 57.529,00 |
| 23.03.2026 | 16,84 | 17,21 | 16,84 | 16,97 | 1,86% | 47.999,00 |
| 20.03.2026 | 17,17 | 17,24 | 16,54 | 16,66 | -2,40% | 82.327,00 |
| 19.03.2026 | 17,41 | 17,59 | 17,04 | 17,07 | -2,74% | 40.577,00 |
| 18.03.2026 | 17,70 | 17,81 | 17,45 | 17,55 | -0,96% | 47.044,00 |
| 17.03.2026 | 17,81 | 17,98 | 17,68 | 17,72 | -0,23% | 16.081,00 |
| 16.03.2026 | 17,72 | 17,87 | 17,60 | 17,76 | 1,78% | 32.928,00 |
| 13.03.2026 | 17,81 | 17,81 | 17,42 | 17,45 | -1,02% | 40.894,00 |
| 12.03.2026 | 17,89 | 17,89 | 17,60 | 17,63 | -1,62% | 35.502,00 |
| 11.03.2026 | 18,04 | 18,24 | 17,82 | 17,92 | -0,39% | 41.397,00 |
| 10.03.2026 | 17,91 | 18,15 | 17,80 | 17,99 | -0,44% | 1,00 |
| 09.03.2026 | 18,11 | 18,33 | 17,76 | 18,07 | -1,79% | 1,00 |