17,830$
Echtzeit-Aktienkurs Royce Value Trust
Bid:
Ask:
Aktienkurse zur Royce Value Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,23 | 14,32 | 13,97 | 14,07 | -2,90% | 317.739,00 |
| 12.03.2025 | 14,60 | 14,75 | 14,36 | 14,49 | 0,07% | 283.338,00 |
| 11.03.2025 | 14,47 | 14,57 | 14,28 | 14,48 | -0,14% | 374.035,00 |
| 10.03.2025 | 14,64 | 14,70 | 14,37 | 14,50 | -1,49% | 359.344,00 |
| 07.03.2025 | 14,63 | 14,75 | 14,43 | 14,72 | 0,62% | 390.806,00 |
| 06.03.2025 | 14,77 | 14,92 | 14,57 | 14,63 | -2,07% | 412.656,00 |
| 05.03.2025 | 14,80 | 15,00 | 14,71 | 14,94 | 1,43% | 355.498,00 |
| 04.03.2025 | 14,75 | 14,99 | 14,55 | 14,73 | -0,74% | 437.705,00 |
| 03.03.2025 | 15,27 | 15,40 | 14,80 | 14,84 | -2,62% | 468.615,00 |
| 28.02.2025 | 15,10 | 15,25 | 15,01 | 15,24 | 0,79% | 220.949,00 |
| 27.02.2025 | 15,42 | 15,44 | 15,09 | 15,12 | -1,69% | 279.467,00 |
| 26.02.2025 | 15,52 | 15,62 | 15,29 | 15,38 | -0,65% | 351.177,00 |
| 25.02.2025 | 15,61 | 15,64 | 15,40 | 15,48 | -0,58% | 337.702,00 |
| 24.02.2025 | 15,74 | 15,79 | 15,51 | 15,57 | -0,89% | 435.616,00 |
| 21.02.2025 | 16,08 | 16,22 | 15,67 | 15,71 | -1,81% | 213.230,00 |
| 20.02.2025 | 16,14 | 16,17 | 15,93 | 16,00 | -0,81% | 189.029,00 |
| 19.02.2025 | 16,25 | 16,28 | 16,09 | 16,13 | -0,98% | 250.963,00 |
| 18.02.2025 | 16,26 | 16,37 | 16,17 | 16,29 | 0,74% | 210.056,00 |
| 14.02.2025 | 16,22 | 16,32 | 16,15 | 16,17 | 0,06% | 126.558,00 |
| 13.02.2025 | 16,03 | 16,16 | 16,01 | 16,16 | 0,87% | 157.511,00 |
| 12.02.2025 | 15,96 | 16,07 | 15,91 | 16,02 | -0,62% | 207.733,00 |
| 11.02.2025 | 16,09 | 16,28 | 16,07 | 16,12 | -0,37% | 171.581,00 |
| 10.02.2025 | 16,33 | 16,39 | 16,11 | 16,18 | 0,06% | 143.521,00 |
| 07.02.2025 | 16,41 | 16,44 | 16,11 | 16,17 | -1,28% | 188.946,00 |
| 06.02.2025 | 16,35 | 16,41 | 16,25 | 16,38 | 0,86% | 198.145,00 |
| 05.02.2025 | 16,24 | 16,39 | 16,17 | 16,24 | 0,06% | 328.608,00 |
| 04.02.2025 | 16,11 | 16,25 | 16,11 | 16,23 | 0,87% | 183.777,00 |
| 03.02.2025 | 16,00 | 16,16 | 15,98 | 16,09 | -1,17% | 240.261,00 |
| 31.01.2025 | 16,47 | 16,56 | 16,21 | 16,28 | -0,91% | 158.919,00 |
| 30.01.2025 | 16,31 | 16,47 | 16,23 | 16,43 | 1,61% | 161.903,00 |
| 29.01.2025 | 16,25 | 16,31 | 16,01 | 16,17 | -0,49% | 207.301,00 |
| 28.01.2025 | 16,35 | 16,35 | 16,10 | 16,25 | -0,25% | 227.540,00 |
| 27.01.2025 | 16,50 | 16,63 | 16,15 | 16,29 | -1,93% | 260.669,00 |
| 24.01.2025 | 16,72 | 16,75 | 16,53 | 16,61 | -0,42% | 205.796,00 |
| 23.01.2025 | 16,59 | 16,71 | 16,51 | 16,68 | 0,42% | 225.356,00 |
| 22.01.2025 | 16,64 | 16,64 | 16,51 | 16,61 | 0,42% | 306.976,00 |
| 21.01.2025 | 16,35 | 16,60 | 16,32 | 16,54 | 1,35% | 316.788,00 |
| 17.01.2025 | 16,43 | 16,43 | 16,25 | 16,32 | 1,12% | 565.791,00 |
| 16.01.2025 | 16,15 | 16,19 | 16,09 | 16,14 | 0,44% | 252.017,00 |
| 15.01.2025 | 15,98 | 16,20 | 15,98 | 16,07 | 1,84% | 264.184,00 |
| 14.01.2025 | 15,78 | 15,80 | 15,66 | 15,78 | 0,96% | 233.812,00 |
| 13.01.2025 | 15,59 | 15,68 | 15,53 | 15,63 | -0,13% | 289.547,00 |
| 10.01.2025 | 15,69 | 15,72 | 15,55 | 15,65 | -1,26% | 281.877,00 |
| 08.01.2025 | 15,78 | 15,86 | 15,61 | 15,85 | 0,32% | 320.160,00 |
| 07.01.2025 | 15,83 | 15,92 | 15,71 | 15,80 | -0,19% | 307.796,00 |
| 06.01.2025 | 15,88 | 16,02 | 15,80 | 15,83 | -0,06% | 261.871,00 |
| 03.01.2025 | 15,80 | 15,94 | 15,70 | 15,84 | 0,57% | 201.230,00 |
| 02.01.2025 | 15,92 | 15,95 | 15,60 | 15,75 | -0,32% | 253.215,00 |
| 31.12.2024 | 15,89 | 15,99 | 15,77 | 15,80 | 0,51% | 170.664,00 |
| 30.12.2024 | 15,72 | 15,79 | 15,57 | 15,72 | -0,44% | 236.524,00 |
| 27.12.2024 | 15,93 | 15,99 | 15,73 | 15,79 | -1,07% | 221.004,00 |
| 26.12.2024 | 15,76 | 16,00 | 15,71 | 15,96 | 1,40% | 221.631,00 |
| 24.12.2024 | 15,59 | 15,80 | 15,59 | 15,74 | 1,16% | 141.397,00 |
| 23.12.2024 | 15,84 | 15,86 | 15,46 | 15,56 | -1,08% | 424.974,00 |
| 20.12.2024 | 15,19 | 15,73 | 15,19 | 15,73 | 3,42% | 466.533,00 |
| 19.12.2024 | 15,48 | 15,67 | 15,16 | 15,21 | -1,43% | 467.451,00 |
| 18.12.2024 | 15,96 | 16,08 | 15,41 | 15,43 | -3,32% | 387.776,00 |
| 17.12.2024 | 15,92 | 16,05 | 15,88 | 15,96 | 0,19% | 636.156,00 |
| 16.12.2024 | 15,93 | 16,03 | 15,78 | 15,93 | 0,31% | 427.674,00 |
| 13.12.2024 | 16,10 | 16,13 | 15,85 | 15,88 | -1,06% | 277.295,00 |
| 12.12.2024 | 16,22 | 16,27 | 15,98 | 16,05 | -3,66% | 337.521,00 |
| 11.12.2024 | 16,82 | 16,83 | 16,53 | 16,66 | -0,06% | 384.485,00 |
| 10.12.2024 | 16,79 | 16,79 | 16,63 | 16,67 | -0,18% | 173.127,00 |
| 09.12.2024 | 16,89 | 16,91 | 16,70 | 16,70 | -0,71% | 264.651,00 |
| 06.12.2024 | 16,87 | 16,90 | 16,73 | 16,82 | 0,60% | 263.753,00 |
| 05.12.2024 | 16,90 | 16,91 | 16,71 | 16,72 | -0,89% | 225.205,00 |
| 04.12.2024 | 16,83 | 16,90 | 16,77 | 16,87 | 0,48% | 250.305,00 |
| 03.12.2024 | 16,73 | 16,86 | 16,70 | 16,79 | 0,00% | 301.308,00 |
| 02.12.2024 | 16,80 | 16,81 | 16,67 | 16,79 | 0,84% | 226.217,00 |
| 29.11.2024 | 16,75 | 16,87 | 16,61 | 16,65 | 0,06% | 231.200,00 |
| 27.11.2024 | 16,74 | 16,83 | 16,60 | 16,64 | -0,60% | 263.651,00 |
| 26.11.2024 | 16,71 | 16,82 | 16,60 | 16,74 | 0,24% | 359.673,00 |
| 25.11.2024 | 16,67 | 16,84 | 16,65 | 16,70 | 1,33% | 232.011,00 |
| 22.11.2024 | 16,24 | 16,50 | 16,24 | 16,48 | 3,45% | 222.549,00 |
| 20.11.2024 | 15,94 | 16,00 | 15,80 | 15,93 | -0,19% | 145.477,00 |
| 19.11.2024 | 15,74 | 16,03 | 15,72 | 15,96 | 0,44% | 167.956,00 |
| 18.11.2024 | 15,91 | 16,05 | 15,86 | 15,89 | -0,25% | 262.295,00 |
| 15.11.2024 | 16,05 | 16,33 | 15,90 | 15,93 | -0,99% | 218.506,00 |
| 14.11.2024 | 16,33 | 16,50 | 16,09 | 16,09 | -1,59% | 321.904,00 |
| 13.11.2024 | 16,79 | 16,93 | 16,35 | 16,35 | -2,62% | 341.571,00 |
| 12.11.2024 | 16,78 | 16,88 | 16,75 | 16,79 | -0,65% | 481.119,00 |
| 11.11.2024 | 16,72 | 16,92 | 16,60 | 16,90 | 2,18% | 458.670,00 |
| 08.11.2024 | 16,31 | 16,61 | 16,31 | 16,54 | 1,04% | 263.037,00 |
| 07.11.2024 | 16,30 | 16,40 | 16,21 | 16,37 | 0,37% | 321.061,00 |
| 06.11.2024 | 16,07 | 16,33 | 15,96 | 16,31 | 5,77% | 613.110,00 |
| 05.11.2024 | 15,15 | 15,43 | 15,15 | 15,42 | 1,51% | 175.319,00 |
| 04.11.2024 | 15,14 | 15,30 | 15,14 | 15,19 | 0,13% | 152.384,00 |
| 01.11.2024 | 15,19 | 15,34 | 15,15 | 15,17 | 0,13% | 229.343,00 |
| 31.10.2024 | 15,32 | 15,39 | 15,13 | 15,15 | -1,56% | 205.207,00 |
| 30.10.2024 | 15,35 | 15,53 | 15,35 | 15,39 | 0,20% | 110.229,00 |
| 29.10.2024 | 15,42 | 15,44 | 15,33 | 15,36 | -0,58% | 152.573,00 |
| 28.10.2024 | 15,52 | 15,54 | 15,43 | 15,45 | 0,46% | 206.043,00 |
| 25.10.2024 | 15,49 | 15,59 | 15,31 | 15,38 | -0,06% | 170.690,00 |
| 24.10.2024 | 15,47 | 15,59 | 15,35 | 15,39 | -0,32% | 121.844,00 |
| 23.10.2024 | 15,50 | 15,55 | 15,30 | 15,44 | -0,77% | 163.826,00 |
| 22.10.2024 | 15,65 | 15,65 | 15,55 | 15,56 | -0,70% | 151.801,00 |
| 21.10.2024 | 15,82 | 15,82 | 15,64 | 15,67 | -1,01% | 153.375,00 |
| 18.10.2024 | 15,86 | 15,90 | 15,81 | 15,83 | -0,13% | 109.440,00 |
| 17.10.2024 | 15,97 | 15,97 | 15,83 | 15,85 | -0,25% | 180.203,00 |
| 16.10.2024 | 15,81 | 15,98 | 15,79 | 15,89 | 0,57% | 151.002,00 |