4,235$
0,36%
Echtzeit-Aktienkurs MFS Government Markets Income Trust
Bid:
Ask:
Aktienkurse zur MFS Government Markets Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,83 | 2,83 | 2,79 | 2,81 | 0,72% | 109.035,00 |
| 29.07.2026 | 2,81 | 2,81 | 2,79 | 2,79 | -1,06% | 36.903,00 |
| 28.07.2026 | 2,83 | 2,84 | 2,81 | 2,82 | 0,36% | 81.274,00 |
| 27.07.2026 | 2,83 | 2,83 | 2,79 | 2,81 | 0,00% | 49.947,00 |
| 24.07.2026 | 2,81 | 2,82 | 2,81 | 2,81 | 0,00% | 11.190,00 |
| 23.07.2026 | 2,81 | 2,83 | 2,80 | 2,81 | -0,71% | 52.241,00 |
| 22.07.2026 | 2,84 | 2,85 | 2,83 | 2,83 | -1,05% | 46.464,00 |
| 21.07.2026 | 2,85 | 2,89 | 2,83 | 2,86 | 1,06% | 153.400,00 |
| 20.07.2026 | 2,82 | 2,85 | 2,82 | 2,83 | 0,00% | 41.425,00 |
| 17.07.2026 | 2,84 | 2,85 | 2,83 | 2,83 | -0,35% | 54.480,00 |
| 16.07.2026 | 2,83 | 2,85 | 2,83 | 2,84 | 0,35% | 47.752,00 |
| 15.07.2026 | 2,85 | 2,85 | 2,81 | 2,83 | -0,35% | 65.163,00 |
| 14.07.2026 | 2,86 | 2,86 | 2,82 | 2,84 | -0,35% | 55.763,00 |
| 13.07.2026 | 2,85 | 2,87 | 2,83 | 2,85 | -0,35% | 97.081,00 |
| 10.07.2026 | 2,83 | 2,86 | 2,83 | 2,86 | 0,35% | 64.125,00 |
| 09.07.2026 | 2,84 | 2,86 | 2,84 | 2,85 | 0,35% | 43.466,00 |
| 08.07.2026 | 2,86 | 2,86 | 2,84 | 2,84 | 0,00% | 73.867,00 |
| 07.07.2026 | 2,85 | 2,88 | 2,82 | 2,84 | -0,70% | 225.099,00 |
| 06.07.2026 | 2,87 | 2,97 | 2,86 | 2,86 | -0,35% | 48.715,00 |
| 02.07.2026 | 2,84 | 2,87 | 2,84 | 2,87 | 0,70% | 92.898,00 |
| 01.07.2026 | 2,86 | 2,86 | 2,84 | 2,85 | -0,70% | 55.584,00 |
| 30.06.2026 | 2,85 | 2,87 | 2,84 | 2,87 | 1,06% | 81.258,00 |
| 29.06.2026 | 2,85 | 2,86 | 2,83 | 2,84 | 0,35% | 30.505,00 |
| 26.06.2026 | 2,84 | 2,84 | 2,82 | 2,83 | -0,35% | 183.634,00 |
| 25.06.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 1,07% | 121.881,00 |
| 24.06.2026 | 2,87 | 2,87 | 2,81 | 2,81 | -2,43% | 69.275,00 |
| 23.06.2026 | 2,82 | 2,89 | 2,82 | 2,88 | 1,05% | 110.123,00 |
| 22.06.2026 | 2,84 | 2,88 | 2,81 | 2,85 | 0,00% | 79.230,00 |
| 18.06.2026 | 2,83 | 2,86 | 2,82 | 2,85 | 0,35% | 34.044,00 |
| 17.06.2026 | 2,85 | 2,87 | 2,82 | 2,84 | 0,18% | 358.501,00 |
| 16.06.2026 | 2,89 | 2,91 | 2,80 | 2,84 | -2,58% | 353.034,00 |
| 15.06.2026 | 2,85 | 2,92 | 2,84 | 2,91 | 2,83% | 198.090,00 |
| 12.06.2026 | 2,82 | 2,86 | 2,82 | 2,83 | 0,00% | 133.125,00 |
| 11.06.2026 | 2,83 | 2,85 | 2,81 | 2,83 | 0,00% | 132.356,00 |
| 10.06.2026 | 2,83 | 2,86 | 2,83 | 2,83 | -0,70% | 35.843,00 |
| 09.06.2026 | 2,84 | 2,86 | 2,84 | 2,85 | -0,70% | 97.408,00 |
| 08.06.2026 | 2,85 | 2,88 | 2,84 | 2,87 | 1,06% | 45.655,00 |
| 05.06.2026 | 2,83 | 2,85 | 2,83 | 2,84 | -0,35% | 128.826,00 |
| 04.06.2026 | 2,86 | 2,86 | 2,84 | 2,85 | 0,35% | 17.500,00 |
| 03.06.2026 | 2,85 | 2,86 | 2,83 | 2,84 | 0,00% | 45.516,00 |
| 02.06.2026 | 2,84 | 2,86 | 2,84 | 2,84 | 0,00% | 138.855,00 |
| 01.06.2026 | 2,84 | 2,85 | 2,83 | 2,84 | -0,70% | 158.973,00 |
| 29.05.2026 | 2,86 | 2,88 | 2,83 | 2,86 | 0,00% | 337.352,00 |
| 28.05.2026 | 2,89 | 2,89 | 2,82 | 2,86 | -0,35% | 255.571,00 |
| 27.05.2026 | 2,83 | 2,87 | 2,83 | 2,87 | 0,00% | 60.951,00 |
| 26.05.2026 | 2,84 | 2,87 | 2,83 | 2,87 | 0,70% | 43.140,00 |
| 22.05.2026 | 2,84 | 2,88 | 2,82 | 2,85 | 0,00% | 92.198,00 |
| 21.05.2026 | 2,84 | 2,85 | 2,82 | 2,85 | 0,35% | 68.704,00 |
| 20.05.2026 | 2,83 | 2,85 | 2,82 | 2,84 | 0,00% | 267.172,00 |
| 19.05.2026 | 2,84 | 2,86 | 2,83 | 2,84 | -1,05% | 139.583,00 |
| 18.05.2026 | 2,87 | 2,88 | 2,85 | 2,87 | 0,00% | 248.344,00 |
| 15.05.2026 | 2,88 | 2,88 | 2,87 | 2,87 | -1,03% | 25.226,00 |
| 14.05.2026 | 2,91 | 2,91 | 2,90 | 2,90 | 0,00% | 38.638,00 |
| 13.05.2026 | 2,90 | 2,90 | 2,88 | 2,90 | -0,68% | 34.443,00 |
| 12.05.2026 | 2,91 | 2,92 | 2,88 | 2,92 | 0,69% | 53.448,00 |
| 11.05.2026 | 2,94 | 2,94 | 2,89 | 2,90 | 0,00% | 285.910,00 |
| 08.05.2026 | 2,89 | 2,92 | 2,89 | 2,90 | 0,00% | 25.488,00 |
| 07.05.2026 | 2,90 | 2,91 | 2,89 | 2,90 | 0,35% | 28.122,00 |
| 06.05.2026 | 2,88 | 2,89 | 2,87 | 2,89 | 1,05% | 17.654,00 |
| 05.05.2026 | 2,90 | 2,91 | 2,86 | 2,86 | -1,55% | 69.793,00 |
| 04.05.2026 | 2,93 | 2,93 | 2,89 | 2,91 | -0,51% | 91.759,00 |
| 01.05.2026 | 2,91 | 2,93 | 2,90 | 2,92 | 0,00% | 57.365,00 |
| 30.04.2026 | 2,91 | 2,92 | 2,89 | 2,92 | 0,69% | 99.461,00 |
| 29.04.2026 | 2,89 | 2,90 | 2,88 | 2,90 | 0,38% | 94.570,00 |
| 28.04.2026 | 2,92 | 2,92 | 2,88 | 2,89 | -0,72% | 28.966,00 |
| 27.04.2026 | 2,91 | 2,94 | 2,89 | 2,91 | 0,00% | 33.170,00 |
| 24.04.2026 | 2,90 | 2,92 | 2,90 | 2,91 | 0,34% | 14.880,00 |
| 23.04.2026 | 2,91 | 2,92 | 2,89 | 2,90 | -0,34% | 51.087,00 |
| 22.04.2026 | 2,91 | 2,92 | 2,90 | 2,91 | -0,34% | 50.618,00 |
| 21.04.2026 | 2,90 | 2,94 | 2,89 | 2,92 | 0,34% | 73.939,00 |
| 20.04.2026 | 2,91 | 2,92 | 2,91 | 2,91 | 0,00% | 44.234,00 |
| 17.04.2026 | 2,93 | 2,95 | 2,91 | 2,91 | -0,51% | 89.591,00 |
| 16.04.2026 | 2,90 | 2,93 | 2,90 | 2,93 | 0,86% | 355.991,00 |
| 15.04.2026 | 2,94 | 2,96 | 2,90 | 2,90 | -2,36% | 254.600,00 |
| 14.04.2026 | 2,94 | 2,97 | 2,94 | 2,97 | -0,34% | 31.354,00 |
| 13.04.2026 | 2,96 | 2,98 | 2,96 | 2,98 | 0,34% | 37.975,00 |
| 10.04.2026 | 2,97 | 2,99 | 2,94 | 2,97 | -0,34% | 43.998,00 |
| 09.04.2026 | 2,98 | 2,98 | 2,93 | 2,98 | 1,02% | 61.374,00 |
| 08.04.2026 | 2,93 | 2,95 | 2,93 | 2,95 | 1,03% | 67.980,00 |
| 07.04.2026 | 2,90 | 2,93 | 2,90 | 2,92 | 0,00% | 30.495,00 |
| 06.04.2026 | 2,92 | 2,93 | 2,92 | 2,92 | -0,34% | 14.730,00 |
| 02.04.2026 | 2,92 | 2,96 | 2,89 | 2,93 | 0,00% | 150.298,00 |
| 01.04.2026 | 2,91 | 2,96 | 2,91 | 2,93 | -0,34% | 28.105,00 |
| 31.03.2026 | 2,95 | 2,95 | 2,92 | 2,94 | 0,34% | 90.193,00 |
| 30.03.2026 | 2,94 | 2,95 | 2,92 | 2,93 | 0,69% | 17.292,00 |
| 27.03.2026 | 2,90 | 2,91 | 2,90 | 2,91 | -0,68% | 27.192,00 |
| 26.03.2026 | 2,97 | 2,97 | 2,93 | 2,93 | -1,01% | 48.835,00 |
| 25.03.2026 | 2,92 | 2,97 | 2,92 | 2,96 | 1,02% | 98.044,00 |
| 24.03.2026 | 2,93 | 2,93 | 2,92 | 2,93 | -0,34% | 42.179,00 |
| 23.03.2026 | 2,93 | 2,94 | 2,92 | 2,94 | 0,34% | 39.845,00 |
| 20.03.2026 | 2,95 | 2,97 | 2,93 | 2,93 | -0,34% | 71.276,00 |
| 19.03.2026 | 2,94 | 2,96 | 2,94 | 2,94 | -0,68% | 74.368,00 |
| 18.03.2026 | 2,95 | 2,97 | 2,95 | 2,96 | -0,34% | 11.021,00 |
| 17.03.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 0,34% | 19.957,00 |
| 16.03.2026 | 2,96 | 2,97 | 2,95 | 2,96 | 0,00% | 8.384,00 |
| 13.03.2026 | 2,95 | 2,96 | 2,95 | 2,96 | 0,68% | 92.052,00 |
| 12.03.2026 | 2,96 | 2,96 | 2,93 | 2,94 | -0,17% | 6.158,00 |
| 11.03.2026 | 2,95 | 2,95 | 2,94 | 2,95 | -0,51% | 11.351,00 |
| 10.03.2026 | 2,96 | 2,96 | 2,94 | 2,96 | 0,68% | 25,00 |
| 09.03.2026 | 2,96 | 2,96 | 2,94 | 2,94 | -1,01% | 25,00 |