16,960$
Echtzeit-Aktienkurs Nuveen Core Equity Alpha Fund
Bid:
Ask:
Aktienkurse zur Nuveen Core Equity Alpha Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,82 | 14,91 | 14,47 | 14,57 | -1,55% | 17.167,00 |
| 12.03.2025 | 14,87 | 14,96 | 14,65 | 14,80 | -0,03% | 19.218,00 |
| 11.03.2025 | 14,59 | 15,36 | 14,50 | 14,81 | 1,20% | 33.638,00 |
| 10.03.2025 | 14,93 | 15,14 | 14,54 | 14,63 | -3,37% | 32.359,00 |
| 07.03.2025 | 15,00 | 15,29 | 14,97 | 15,14 | 0,60% | 21.658,00 |
| 06.03.2025 | 15,22 | 15,28 | 14,91 | 15,05 | -1,51% | 30.798,00 |
| 05.03.2025 | 15,36 | 15,48 | 15,22 | 15,28 | -0,59% | 21.628,00 |
| 04.03.2025 | 15,39 | 15,47 | 15,08 | 15,37 | -0,58% | 34.491,00 |
| 03.03.2025 | 15,60 | 15,66 | 15,41 | 15,46 | 0,06% | 34.895,00 |
| 28.02.2025 | 15,54 | 15,59 | 15,03 | 15,45 | -0,52% | 34.176,00 |
| 27.02.2025 | 15,70 | 15,70 | 15,41 | 15,53 | -0,83% | 18.798,00 |
| 26.02.2025 | 15,68 | 15,75 | 15,56 | 15,66 | 0,00% | 16.704,00 |
| 25.02.2025 | 15,96 | 16,00 | 15,58 | 15,66 | -1,63% | 24.948,00 |
| 24.02.2025 | 15,99 | 15,99 | 15,78 | 15,92 | -0,25% | 21.995,00 |
| 21.02.2025 | 16,14 | 16,58 | 15,90 | 15,96 | -1,12% | 22.366,00 |
| 20.02.2025 | 16,21 | 16,21 | 15,76 | 16,14 | -0,43% | 44.842,00 |
| 19.02.2025 | 16,09 | 16,21 | 16,00 | 16,21 | 0,56% | 17.177,00 |
| 18.02.2025 | 16,21 | 16,28 | 16,03 | 16,12 | -0,12% | 31.738,00 |
| 14.02.2025 | 16,13 | 16,22 | 16,00 | 16,14 | 0,19% | 29.156,00 |
| 13.02.2025 | 16,05 | 16,20 | 15,95 | 16,11 | 0,75% | 18.051,00 |
| 12.02.2025 | 15,99 | 16,12 | 15,95 | 15,99 | -0,44% | 15.118,00 |
| 11.02.2025 | 16,02 | 16,16 | 15,81 | 16,06 | 0,19% | 24.808,00 |
| 10.02.2025 | 15,93 | 16,20 | 15,88 | 16,03 | 0,94% | 19.446,00 |
| 07.02.2025 | 16,02 | 16,17 | 15,78 | 15,88 | -0,87% | 16.119,00 |
| 06.02.2025 | 15,98 | 16,16 | 15,83 | 16,02 | 0,06% | 18.044,00 |
| 05.02.2025 | 15,91 | 16,02 | 15,76 | 16,01 | 0,57% | 13.380,00 |
| 04.02.2025 | 15,83 | 16,10 | 15,80 | 15,92 | 0,51% | 30.576,00 |
| 03.02.2025 | 15,80 | 15,86 | 15,60 | 15,84 | -0,50% | 20.020,00 |
| 31.01.2025 | 15,88 | 16,00 | 15,80 | 15,92 | -0,13% | 17.119,00 |
| 30.01.2025 | 15,95 | 15,95 | 15,62 | 15,94 | 0,63% | 9.845,00 |
| 29.01.2025 | 15,91 | 15,92 | 15,65 | 15,84 | -0,63% | 31.099,00 |
| 28.01.2025 | 15,80 | 16,01 | 15,75 | 15,94 | 0,95% | 26.124,00 |
| 27.01.2025 | 15,93 | 15,93 | 15,75 | 15,79 | -1,44% | 12.161,00 |
| 24.01.2025 | 16,11 | 16,15 | 15,91 | 16,02 | -0,50% | 46.340,00 |
| 23.01.2025 | 15,93 | 16,22 | 15,81 | 16,10 | 1,00% | 38.051,00 |
| 22.01.2025 | 15,86 | 16,00 | 15,80 | 15,94 | 0,57% | 34.133,00 |
| 21.01.2025 | 15,77 | 15,87 | 15,77 | 15,85 | 0,51% | 48.391,00 |
| 17.01.2025 | 15,69 | 15,86 | 15,69 | 15,77 | 0,90% | 30.842,00 |
| 16.01.2025 | 15,65 | 15,75 | 15,48 | 15,63 | -0,13% | 22.379,00 |
| 15.01.2025 | 15,58 | 15,68 | 15,46 | 15,65 | 1,16% | 66.838,00 |
| 14.01.2025 | 15,57 | 15,66 | 15,46 | 15,47 | -0,26% | 20.568,00 |
| 13.01.2025 | 15,54 | 15,68 | 15,51 | 15,51 | -1,08% | 18.573,00 |
| 10.01.2025 | 15,69 | 15,69 | 15,56 | 15,68 | -0,32% | 45.501,00 |
| 08.01.2025 | 15,72 | 15,79 | 15,65 | 15,73 | -0,06% | 34.654,00 |
| 07.01.2025 | 15,70 | 15,81 | 15,60 | 15,74 | 0,96% | 39.024,00 |
| 06.01.2025 | 15,60 | 15,83 | 15,51 | 15,59 | 0,13% | 49.175,00 |
| 03.01.2025 | 15,53 | 15,77 | 15,52 | 15,57 | 0,10% | 31.889,00 |
| 02.01.2025 | 15,70 | 15,91 | 15,45 | 15,56 | -2,17% | 49.663,00 |
| 31.12.2024 | 15,90 | 15,90 | 15,60 | 15,90 | 1,08% | 43.523,00 |
| 30.12.2024 | 15,67 | 15,83 | 15,49 | 15,73 | 0,32% | 79.062,00 |
| 27.12.2024 | 15,78 | 15,89 | 15,56 | 15,68 | -1,45% | 14.139,00 |
| 26.12.2024 | 15,67 | 15,99 | 15,57 | 15,91 | 1,60% | 32.424,00 |
| 24.12.2024 | 15,57 | 15,67 | 15,16 | 15,66 | 0,77% | 29.100,00 |
| 23.12.2024 | 15,49 | 15,60 | 15,40 | 15,54 | 0,32% | 22.775,00 |
| 20.12.2024 | 15,18 | 15,57 | 15,10 | 15,49 | 1,71% | 35.383,00 |
| 19.12.2024 | 15,50 | 15,50 | 15,15 | 15,23 | -1,68% | 43.740,00 |
| 18.12.2024 | 15,71 | 16,24 | 15,48 | 15,49 | -1,40% | 30.593,00 |
| 17.12.2024 | 15,70 | 16,28 | 15,54 | 15,71 | 0,06% | 27.680,00 |
| 16.12.2024 | 15,65 | 15,73 | 15,27 | 15,70 | 0,00% | 63.973,00 |
| 13.12.2024 | 15,88 | 15,90 | 15,59 | 15,70 | -1,38% | 41.479,00 |
| 12.12.2024 | 16,12 | 16,25 | 15,81 | 15,92 | -1,36% | 22.786,00 |
| 11.12.2024 | 16,21 | 16,21 | 16,10 | 16,14 | 0,25% | 20.944,00 |
| 10.12.2024 | 16,15 | 16,16 | 16,05 | 16,10 | 0,19% | 18.968,00 |
| 09.12.2024 | 16,04 | 16,08 | 15,95 | 16,07 | 0,50% | 29.556,00 |
| 06.12.2024 | 15,95 | 16,06 | 15,92 | 15,99 | 0,28% | 22.294,00 |
| 05.12.2024 | 15,97 | 15,97 | 15,74 | 15,95 | -0,22% | 17.689,00 |
| 04.12.2024 | 15,79 | 15,99 | 15,79 | 15,98 | 1,46% | 23.829,00 |
| 03.12.2024 | 15,71 | 15,83 | 15,59 | 15,75 | 0,24% | 18.634,00 |
| 02.12.2024 | 15,64 | 16,02 | 15,54 | 15,71 | -0,11% | 18.629,00 |
| 29.11.2024 | 15,63 | 15,74 | 15,54 | 15,73 | 0,38% | 6.651,00 |
| 27.11.2024 | 15,70 | 15,70 | 15,59 | 15,67 | -0,19% | 17.434,00 |
| 26.11.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,83% | 43.484,00 |
| 25.11.2024 | 15,64 | 15,64 | 15,23 | 15,57 | 0,39% | 13.542,00 |
| 22.11.2024 | 15,48 | 15,51 | 15,24 | 15,51 | 0,85% | 11.333,00 |
| 20.11.2024 | 15,47 | 15,47 | 15,12 | 15,38 | -0,39% | 18.667,00 |
| 19.11.2024 | 15,36 | 15,48 | 15,28 | 15,44 | 0,26% | 15.616,00 |
| 18.11.2024 | 15,22 | 15,48 | 15,22 | 15,40 | 0,46% | 15.683,00 |
| 15.11.2024 | 15,53 | 15,53 | 15,19 | 15,33 | -1,29% | 28.977,00 |
| 14.11.2024 | 15,62 | 15,64 | 15,41 | 15,53 | -0,51% | 25.346,00 |
| 13.11.2024 | 15,65 | 15,65 | 15,45 | 15,61 | 0,13% | 29.978,00 |
| 12.11.2024 | 15,53 | 15,62 | 15,45 | 15,59 | 0,00% | 22.214,00 |
| 11.11.2024 | 15,31 | 15,64 | 14,94 | 15,59 | 0,19% | 28.356,00 |
| 08.11.2024 | 15,44 | 15,56 | 15,44 | 15,56 | 0,52% | 28.339,00 |
| 07.11.2024 | 15,41 | 15,50 | 15,37 | 15,48 | 0,98% | 54.717,00 |
| 06.11.2024 | 15,39 | 15,39 | 15,09 | 15,33 | 1,93% | 21.079,00 |
| 05.11.2024 | 14,99 | 15,10 | 14,93 | 15,04 | 0,33% | 14.467,00 |
| 04.11.2024 | 14,95 | 15,05 | 14,86 | 14,99 | 0,33% | 20.636,00 |
| 01.11.2024 | 14,96 | 15,17 | 14,94 | 14,94 | 0,00% | 20.283,00 |
| 31.10.2024 | 15,07 | 15,10 | 14,90 | 14,94 | -1,19% | 20.742,00 |
| 30.10.2024 | 15,16 | 15,19 | 15,07 | 15,12 | -0,33% | 16.889,00 |
| 29.10.2024 | 15,22 | 15,24 | 15,03 | 15,17 | -0,33% | 27.279,00 |
| 28.10.2024 | 15,18 | 15,32 | 15,18 | 15,22 | 0,07% | 22.360,00 |
| 25.10.2024 | 15,30 | 15,35 | 15,16 | 15,21 | 0,20% | 16.931,00 |
| 24.10.2024 | 15,12 | 15,26 | 15,09 | 15,18 | 0,33% | 26.500,00 |
| 23.10.2024 | 15,29 | 15,31 | 15,09 | 15,13 | -1,56% | 29.627,00 |
| 22.10.2024 | 15,32 | 15,38 | 15,23 | 15,37 | 0,33% | 31.297,00 |
| 21.10.2024 | 15,34 | 15,34 | 15,24 | 15,32 | -0,20% | 17.700,00 |
| 18.10.2024 | 15,33 | 15,35 | 15,19 | 15,35 | 0,52% | 15.796,00 |
| 17.10.2024 | 15,35 | 15,39 | 15,23 | 15,27 | -0,84% | 20.464,00 |
| 16.10.2024 | 15,33 | 15,41 | 15,22 | 15,40 | 0,92% | 40.847,00 |