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