17,830$
Echtzeit-Aktienkurs Royce Value Trust
Bid:
Ask:
Aktienkurse zur Royce Value Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,88 | 16,20 | 15,74 | 16,16 | 1,19% | 250.879,00 |
| 13.10.2025 | 15,86 | 16,03 | 15,83 | 15,97 | 1,85% | 147.494,00 |
| 10.10.2025 | 16,15 | 16,26 | 15,63 | 15,68 | -2,73% | 376.855,00 |
| 09.10.2025 | 16,40 | 16,41 | 16,09 | 16,12 | -1,59% | 301.297,00 |
| 08.10.2025 | 16,21 | 16,39 | 16,21 | 16,38 | 1,36% | 197.959,00 |
| 07.10.2025 | 16,42 | 16,48 | 16,12 | 16,16 | -1,10% | 346.132,00 |
| 06.10.2025 | 16,35 | 16,48 | 16,34 | 16,34 | 0,62% | 180.692,00 |
| 02.10.2025 | 16,28 | 16,35 | 16,14 | 16,24 | 0,00% | 128.297,00 |
| 01.10.2025 | 16,12 | 16,26 | 16,09 | 16,24 | 0,68% | 157.715,00 |
| 30.09.2025 | 15,99 | 16,18 | 15,99 | 16,13 | 0,44% | 236.417,00 |
| 29.09.2025 | 16,18 | 16,18 | 16,05 | 16,06 | -0,06% | 125.071,00 |
| 26.09.2025 | 15,99 | 16,20 | 15,98 | 16,07 | 0,63% | 116.309,00 |
| 25.09.2025 | 16,15 | 16,15 | 15,96 | 15,97 | -1,42% | 347.094,00 |
| 24.09.2025 | 16,34 | 16,49 | 16,11 | 16,20 | -0,74% | 241.566,00 |
| 23.09.2025 | 16,40 | 16,50 | 16,32 | 16,32 | -0,18% | 198.004,00 |
| 22.09.2025 | 16,28 | 16,37 | 16,26 | 16,35 | 0,43% | 204.722,00 |
| 19.09.2025 | 16,42 | 16,44 | 16,24 | 16,28 | -0,37% | 143.554,00 |
| 18.09.2025 | 16,08 | 16,38 | 16,06 | 16,34 | 1,87% | 336.404,00 |
| 17.09.2025 | 16,06 | 16,31 | 15,97 | 16,04 | 0,00% | 304.825,00 |
| 16.09.2025 | 16,15 | 16,15 | 15,96 | 16,04 | -0,37% | 220.858,00 |
| 15.09.2025 | 16,14 | 16,20 | 16,10 | 16,10 | 0,12% | 178.593,00 |
| 12.09.2025 | 16,23 | 16,24 | 16,07 | 16,08 | -2,55% | 267.535,00 |
| 11.09.2025 | 16,33 | 16,55 | 16,32 | 16,50 | 1,23% | 179.957,00 |
| 10.09.2025 | 16,29 | 16,41 | 16,27 | 16,30 | -0,12% | 241.845,00 |
| 09.09.2025 | 16,41 | 16,42 | 16,20 | 16,32 | -0,24% | 266.337,00 |
| 08.09.2025 | 16,39 | 16,43 | 16,25 | 16,36 | 0,00% | 237.533,00 |
| 05.09.2025 | 16,25 | 16,39 | 16,08 | 16,36 | 1,36% | 410.118,00 |
| 04.09.2025 | 16,11 | 16,17 | 15,99 | 16,14 | 0,56% | 206.883,00 |
| 03.09.2025 | 16,10 | 16,16 | 15,95 | 16,05 | 0,00% | 331.635,00 |
| 02.09.2025 | 15,78 | 16,11 | 15,78 | 16,05 | -0,06% | 437.630,00 |
| 29.08.2025 | 16,19 | 16,22 | 16,01 | 16,06 | -0,31% | 194.557,00 |
| 28.08.2025 | 16,21 | 16,22 | 16,07 | 16,11 | 0,00% | 204.911,00 |
| 27.08.2025 | 16,02 | 16,18 | 16,01 | 16,11 | 0,31% | 264.284,00 |
| 26.08.2025 | 15,99 | 16,12 | 15,97 | 16,06 | 0,44% | 244.406,00 |
| 25.08.2025 | 15,93 | 16,01 | 15,93 | 15,99 | 0,44% | 503.441,00 |
| 22.08.2025 | 15,59 | 16,04 | 15,57 | 15,92 | 2,84% | 458.907,00 |
| 21.08.2025 | 15,38 | 15,57 | 15,38 | 15,48 | 0,06% | 264.830,00 |
| 20.08.2025 | 15,57 | 15,63 | 15,34 | 15,47 | -0,51% | 214.063,00 |
| 19.08.2025 | 15,61 | 15,67 | 15,52 | 15,55 | -0,19% | 128.650,00 |
| 18.08.2025 | 15,54 | 15,65 | 15,48 | 15,58 | 0,32% | 174.530,00 |
| 15.08.2025 | 15,66 | 15,67 | 15,52 | 15,53 | -0,70% | 178.552,00 |
| 14.08.2025 | 15,76 | 15,76 | 15,58 | 15,64 | -1,39% | 185.428,00 |
| 13.08.2025 | 15,62 | 15,90 | 15,57 | 15,86 | 1,93% | 260.095,00 |
| 12.08.2025 | 15,26 | 15,60 | 15,24 | 15,56 | 2,57% | 365.653,00 |
| 11.08.2025 | 15,17 | 15,25 | 15,12 | 15,17 | 0,00% | 205.398,00 |
| 08.08.2025 | 15,24 | 15,27 | 15,16 | 15,17 | 0,13% | 162.276,00 |
| 07.08.2025 | 15,36 | 15,39 | 15,12 | 15,15 | -0,72% | 202.020,00 |
| 06.08.2025 | 15,26 | 15,28 | 15,19 | 15,26 | 0,20% | 193.600,00 |
| 05.08.2025 | 15,26 | 15,30 | 15,14 | 15,23 | 0,00% | 210.523,00 |
| 04.08.2025 | 14,93 | 15,25 | 14,93 | 15,23 | 1,94% | 264.101,00 |
| 01.08.2025 | 15,00 | 15,05 | 14,78 | 14,94 | -1,58% | 302.401,00 |
| 31.07.2025 | 15,22 | 15,37 | 15,15 | 15,18 | -0,59% | 319.972,00 |
| 30.07.2025 | 15,41 | 15,49 | 15,20 | 15,27 | -0,52% | 279.649,00 |
| 29.07.2025 | 15,55 | 15,58 | 15,34 | 15,35 | -0,97% | 571.558,00 |
| 28.07.2025 | 15,50 | 15,55 | 15,35 | 15,50 | 0,13% | 1.358.533,00 |
| 25.07.2025 | 15,48 | 15,54 | 15,37 | 15,48 | 0,72% | 271.111,00 |
| 24.07.2025 | 15,51 | 15,53 | 15,36 | 15,37 | -0,90% | 273.975,00 |
| 23.07.2025 | 15,42 | 15,56 | 15,42 | 15,51 | 0,91% | 233.967,00 |
| 22.07.2025 | 15,36 | 15,42 | 15,21 | 15,37 | 0,39% | 243.309,00 |
| 21.07.2025 | 15,31 | 15,44 | 15,28 | 15,31 | 0,26% | 390.429,00 |
| 18.07.2025 | 15,45 | 15,53 | 15,27 | 15,27 | -0,91% | 582.397,00 |
| 17.07.2025 | 15,22 | 15,45 | 15,22 | 15,41 | 1,05% | 281.266,00 |
| 16.07.2025 | 15,17 | 15,32 | 15,04 | 15,25 | 0,59% | 324.484,00 |
| 15.07.2025 | 15,46 | 15,46 | 15,16 | 15,16 | -1,81% | 323.409,00 |
| 14.07.2025 | 15,37 | 15,46 | 15,31 | 15,44 | 0,26% | 291.408,00 |
| 11.07.2025 | 15,54 | 15,54 | 15,37 | 15,40 | -0,96% | 308.554,00 |
| 10.07.2025 | 15,45 | 15,63 | 15,39 | 15,55 | 0,78% | 263.440,00 |
| 09.07.2025 | 15,38 | 15,46 | 15,31 | 15,43 | 0,39% | 187.273,00 |
| 08.07.2025 | 15,39 | 15,43 | 15,29 | 15,37 | 0,26% | 225.589,00 |
| 07.07.2025 | 15,45 | 15,50 | 15,24 | 15,33 | -1,29% | 291.313,00 |
| 03.07.2025 | 15,45 | 15,55 | 15,35 | 15,53 | 0,78% | 155.140,00 |
| 02.07.2025 | 15,20 | 15,41 | 15,13 | 15,41 | 0,92% | 219.510,00 |
| 01.07.2025 | 14,95 | 15,35 | 14,93 | 15,27 | 1,46% | 272.195,00 |
| 30.06.2025 | 14,95 | 15,09 | 14,94 | 15,05 | 0,74% | 223.773,00 |
| 27.06.2025 | 14,85 | 15,09 | 14,85 | 14,94 | -0,20% | 485.617,00 |
| 26.06.2025 | 14,83 | 15,10 | 14,83 | 14,97 | 0,94% | 257.982,00 |
| 25.06.2025 | 15,05 | 15,07 | 14,79 | 14,83 | -1,00% | 201.853,00 |
| 24.06.2025 | 14,80 | 14,99 | 14,78 | 14,98 | 1,84% | 242.250,00 |
| 23.06.2025 | 14,48 | 14,72 | 14,41 | 14,71 | 1,52% | 370.503,00 |
| 20.06.2025 | 14,65 | 14,75 | 14,45 | 14,49 | -0,82% | 298.290,00 |
| 18.06.2025 | 14,62 | 14,75 | 14,58 | 14,61 | -0,41% | 226.238,00 |
| 17.06.2025 | 14,68 | 14,84 | 14,60 | 14,67 | -0,20% | 250.062,00 |
| 16.06.2025 | 14,83 | 14,90 | 14,66 | 14,70 | 0,55% | 196.461,00 |
| 13.06.2025 | 14,75 | 14,85 | 14,58 | 14,62 | -1,88% | 225.853,00 |
| 12.06.2025 | 14,88 | 14,93 | 14,76 | 14,90 | -2,04% | 169.668,00 |
| 11.06.2025 | 15,18 | 15,30 | 15,16 | 15,21 | 0,60% | 356.162,00 |
| 10.06.2025 | 15,18 | 15,25 | 15,09 | 15,12 | -0,13% | 281.190,00 |
| 09.06.2025 | 15,07 | 15,20 | 15,07 | 15,14 | 0,60% | 211.136,00 |
| 06.06.2025 | 15,00 | 15,09 | 14,95 | 15,05 | 1,14% | 201.398,00 |
| 05.06.2025 | 14,89 | 14,97 | 14,80 | 14,88 | 0,00% | 193.769,00 |
| 04.06.2025 | 14,83 | 15,00 | 14,82 | 14,88 | -0,33% | 238.529,00 |
| 03.06.2025 | 14,81 | 15,00 | 14,71 | 14,93 | 1,36% | 241.229,00 |
| 02.06.2025 | 14,85 | 14,85 | 14,63 | 14,73 | -0,87% | 224.741,00 |
| 30.05.2025 | 14,80 | 14,88 | 14,68 | 14,86 | 0,34% | 198.308,00 |
| 29.05.2025 | 14,86 | 14,90 | 14,74 | 14,81 | 0,20% | 142.547,00 |
| 28.05.2025 | 15,02 | 15,02 | 14,75 | 14,78 | -1,40% | 229.707,00 |
| 27.05.2025 | 14,90 | 15,05 | 14,71 | 14,99 | 2,11% | 375.441,00 |
| 23.05.2025 | 14,47 | 14,71 | 14,42 | 14,68 | 0,41% | 112.637,00 |
| 22.05.2025 | 14,68 | 14,71 | 14,50 | 14,62 | -0,41% | 197.288,00 |
| 21.05.2025 | 14,99 | 15,01 | 14,62 | 14,68 | -2,46% | 219.113,00 |