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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |