Alaris Equity Partners Income Trust (AD-UN.TO) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	23.66	23.69	23.46	23.49	-0.17%	44,214
2026-10-15	23.38	23.63	23.26	23.53	+0.26%	116,800
2026-10-14	23.38	23.65	23.30	23.47	-0.04%	68,200
2026-10-13	23.54	23.61	23.36	23.48	-0.55%	55,500
2026-10-09	23.60	23.68	23.42	23.61	+0.17%	74,300
2026-10-08	23.53	23.58	23.34	23.57	+0.08%	94,300
2026-10-07	23.69	23.69	23.43	23.55	-0.59%	60,500
2026-10-06	23.71	24.00	23.69	23.69	-0.08%	82,300
2026-10-05	23.84	23.84	23.57	23.71	-0.67%	39,200
2026-10-02	23.54	23.89	23.54	23.87	+1.66%	86,200
2026-10-01	23.35	23.49	23.10	23.48	+1.16%	78,000
2026-09-30	23.36	23.43	23.20	23.21	-0.60%	83,600
2026-09-29	23.25	23.61	23.12	23.35	-0.34%	149,100
2026-09-28	23.32	23.54	23.01	23.43	+0.39%	195,300
2026-09-25	23.41	23.46	23.19	23.34	-0.64%	88,076
2026-09-24	23.65	23.65	23.32	23.49	-0.68%	107,644
2026-09-23	23.83	23.88	23.57	23.65	-1.00%	90,596
2026-09-22	23.85	24.00	23.80	23.89	+0.29%	73,335
2026-09-21	23.82	23.96	23.72	23.82	+0.80%	68,276
2026-09-18	23.69	23.82	23.60	23.63	-0.17%	170,391
2026-09-17	23.55	23.98	23.55	23.67	+0.64%	110,566
2026-09-16	23.00	23.91	22.95	23.52	+2.26%	303,911
2026-09-15	22.50	23.04	22.00	23.00	-1.67%	1,052,054
2026-09-14	23.40	23.63	23.26	23.39	-0.59%	40,180
2026-09-11	23.59	23.61	23.44	23.53	+0.56%	42,092
2026-09-10	23.30	23.55	23.19	23.40	+0.30%	90,028
2026-09-09	23.50	23.50	23.16	23.33	-0.81%	44,198
2026-09-08	24.08	24.08	23.36	23.52	-2.37%	70,411
2026-09-04	23.84	24.10	23.71	24.09	+1.05%	53,606
2026-09-03	23.76	23.93	23.55	23.84	+0.00%	61,059
2026-09-02	23.60	23.87	23.60	23.84	+1.02%	40,382
2026-09-01	23.99	24.00	23.54	23.60	-1.67%	69,846
2026-08-31	23.86	24.00	23.73	24.00	+0.29%	74,529
2026-08-28	24.31	24.31	23.87	23.93	-1.48%	67,853
2026-08-27	24.09	24.29	23.96	24.29	+1.08%	63,254
2026-08-26	24.36	24.38	23.85	24.03	-1.35%	176,333
2026-08-25	24.43	24.53	24.28	24.36	-0.49%	53,998
2026-08-24	24.67	24.68	24.39	24.48	-1.09%	59,551
2026-08-21	24.82	24.98	24.73	24.75	-0.44%	61,614
2026-08-20	24.94	25.00	24.67	24.86	-0.36%	90,009
2026-08-19	25.21	25.21	24.83	24.95	-0.68%	93,720
2026-08-18	25.26	25.26	25.04	25.12	-0.63%	66,499
2026-08-17	25.60	25.62	25.15	25.28	-1.40%	68,559
2026-08-14	25.83	25.83	25.32	25.64	-0.39%	104,895
2026-08-13	25.98	25.98	25.68	25.74	-0.04%	36,878
2026-08-12	26.09	26.09	25.60	25.75	-0.58%	92,342
2026-08-11	25.61	26.01	25.48	25.90	+1.25%	115,788
2026-08-10	25.55	26.31	25.53	25.58	-0.43%	125,970
2026-08-07	25.05	26.15	25.05	25.69	+3.51%	301,089
2026-08-06	25.11	25.11	24.71	24.82	-0.72%	60,575
2026-08-05	25.23	25.23	24.82	25.00	-0.68%	74,609
2026-08-04	24.85	25.19	24.85	25.17	+2.19%	82,531
2026-07-31	24.80	24.87	24.62	24.63	-0.73%	69,806
2026-07-30	24.79	24.81	24.63	24.81	+1.10%	67,048
2026-07-29	24.96	25.04	24.54	24.54	-1.52%	88,862
2026-07-28	24.95	25.05	24.73	24.92	-0.12%	49,413
2026-07-27	24.85	25.05	24.61	24.95	+0.65%	102,480
2026-07-24	24.74	24.86	24.65	24.79	+0.12%	48,576
2026-07-23	24.90	25.03	24.60	24.76	-1.16%	84,659
2026-07-22	25.15	25.32	24.91	25.05	-0.63%	73,691
2026-07-21	24.80	25.24	24.71	25.21	+2.15%	90,495
2026-07-20	25.25	25.25	24.66	24.68	-1.79%	104,505
2026-07-17	25.40	25.48	25.00	25.13	-1.30%	122,793
2026-07-16	25.25	25.46	25.07	25.46	+0.91%	86,864
2026-07-15	24.82	25.24	24.82	25.23	+1.94%	170,466
2026-07-14	24.64	24.81	24.56	24.75	+0.36%	129,185
2026-07-13	24.86	25.08	24.56	24.66	-0.80%	107,591
2026-07-10	24.57	24.94	24.57	24.86	+1.14%	100,860
2026-07-09	24.15	24.74	24.15	24.58	+1.78%	124,559
2026-07-08	24.07	24.19	23.86	24.15	+0.21%	40,183
2026-07-07	24.26	24.26	23.93	24.10	-0.37%	44,376
2026-07-06	24.01	24.34	23.90	24.19	-0.21%	50,123
2026-07-03	24.06	24.29	23.99	24.24	+1.55%	63,525
2026-07-02	23.93	24.15	23.79	23.87	-0.13%	72,236
2026-06-30	23.51	24.01	23.51	23.90	-0.25%	111,241
2026-06-29	23.91	24.07	23.85	23.96	+0.13%	86,309
2026-06-26	24.01	24.16	23.87	23.93	-0.99%	81,529
2026-06-25	24.06	24.29	24.05	24.17	+1.21%	61,743
2026-06-24	24.05	24.07	23.77	23.88	-0.87%	75,152
2026-06-23	23.86	24.19	23.84	24.09	+0.37%	41,788
2026-06-22	24.29	24.30	23.83	24.00	-0.66%	73,982
2026-06-19	24.22	24.30	24.11	24.16	-0.08%	51,901
2026-06-18	24.14	24.21	23.96	24.18	+0.21%	94,828
2026-06-17	23.91	24.20	23.81	24.13	+1.73%	118,576
2026-06-16	23.70	23.91	23.70	23.72	+0.13%	88,222
2026-06-15	23.50	23.76	23.50	23.69	+0.89%	86,247
2026-06-12	23.27	23.64	23.15	23.48	+0.95%	60,933
2026-06-11	23.12	23.33	22.99	23.26	+0.87%	45,822
2026-06-10	23.60	23.77	22.98	23.06	-2.49%	113,796
2026-06-09	23.46	23.83	23.40	23.65	+0.47%	58,392
2026-06-08	23.54	23.66	23.45	23.54	-0.21%	30,447
2026-06-05	23.70	23.82	23.45	23.59	-0.80%	56,005
2026-06-04	23.51	23.78	23.39	23.78	+1.62%	34,483
2026-06-03	23.59	23.59	23.38	23.40	-1.06%	44,554
2026-06-02	23.79	23.80	23.55	23.65	+0.04%	27,869
2026-06-01	23.79	23.90	23.60	23.64	-1.46%	43,174
2026-05-29	23.84	23.99	23.75	23.99	+0.33%	29,438
2026-05-28	23.92	24.01	23.85	23.91	-0.04%	59,947
2026-05-27	23.85	24.00	23.75	23.92	+0.50%	83,862
2026-05-26	23.57	23.85	23.50	23.80	+0.85%	51,739
2026-05-25	23.40	23.63	23.36	23.60	+0.85%	43,303
2026-05-22	23.38	23.53	23.29	23.40	+0.43%	84,064
2026-05-21	23.22	23.51	23.15	23.30	+0.30%	97,504
2026-05-20	22.80	23.33	22.80	23.23	+1.57%	83,504
2026-05-19	22.74	22.97	22.62	22.87	+0.53%	58,331
2026-05-15	22.63	22.85	22.59	22.75	-0.22%	52,235
2026-05-14	22.71	22.85	22.60	22.80	+0.62%	40,188
2026-05-13	22.80	22.81	22.57	22.66	-0.61%	36,122
2026-05-12	23.08	23.08	22.69	22.80	-1.55%	60,939
2026-05-11	22.90	23.16	22.81	23.16	+1.27%	92,134
2026-05-08	22.64	23.02	22.49	22.87	+1.19%	130,884
2026-05-07	22.45	22.78	22.31	22.60	+0.89%	90,037
2026-05-06	22.47	22.55	22.20	22.40	-0.36%	59,407
2026-05-05	22.21	22.54	22.21	22.48	+1.03%	50,286
2026-05-04	22.38	22.38	22.20	22.25	-1.55%	56,859
2026-05-01	22.67	22.68	22.45	22.60	+0.31%	36,164
2026-04-30	22.29	22.65	22.29	22.53	+1.81%	66,794
2026-04-29	22.38	22.38	22.02	22.13	-0.58%	44,868
2026-04-28	22.26	22.30	22.16	22.26	+0.00%	35,599
2026-04-27	22.28	22.48	22.18	22.26	-0.76%	29,911
2026-04-24	22.56	22.56	22.25	22.43	+0.22%	40,651
2026-04-23	22.34	22.44	22.19	22.38	+0.90%	42,862
2026-04-22	22.19	22.36	22.16	22.18	+0.00%	25,794
2026-04-21	22.26	22.50	22.10	22.18	-0.58%	47,294
2026-04-20	22.44	22.44	22.13	22.31	-0.58%	51,195
2026-04-17	22.48	22.75	22.35	22.44	+0.31%	107,700
2026-04-16	22.53	22.74	22.31	22.37	-1.06%	66,839
2026-04-15	22.67	22.80	22.50	22.61	-0.04%	84,014
2026-04-14	22.23	22.82	22.23	22.62	+1.75%	83,951
2026-04-13	22.01	22.38	22.00	22.23	+0.36%	52,915
2026-04-10	22.14	22.23	21.98	22.15	-0.45%	61,670
2026-04-09	22.13	22.45	22.00	22.25	+1.14%	79,767
2026-04-08	21.76	22.20	21.73	22.00	+2.23%	98,919
2026-04-07	21.54	21.56	21.25	21.52	-0.37%	77,812
2026-04-06	21.22	21.75	21.22	21.60	+1.79%	78,568
2026-04-02	20.85	21.41	20.70	21.22	+0.86%	88,175
2026-04-01	20.61	21.06	20.53	21.04	+2.09%	124,745
2026-03-31	20.54	20.72	20.01	20.61	+0.24%	63,511
2026-03-30	20.73	20.90	20.51	20.56	-0.58%	102,775
2026-03-27	20.58	20.90	20.47	20.68	-0.19%	113,154
2026-03-26	21.01	21.02	20.66	20.72	-1.05%	84,861
2026-03-25	20.89	21.10	20.80	20.94	+1.01%	61,674
2026-03-24	20.34	20.76	20.25	20.73	+1.67%	78,827
2026-03-23	19.99	20.49	19.99	20.39	+2.26%	73,292
2026-03-20	19.91	20.18	19.75	19.94	-0.50%	163,706
2026-03-19	20.10	20.11	19.87	20.04	-1.23%	75,494
2026-03-18	20.23	20.42	20.11	20.29	+0.30%	53,163
2026-03-17	20.36	20.45	20.23	20.23	+0.05%	61,146
2026-03-16	19.85	20.24	19.52	20.22	+1.81%	87,979
2026-03-13	20.05	20.11	19.79	19.86	-0.80%	119,387
2026-03-12	20.76	20.79	19.86	20.02	-2.39%	139,582
2026-03-11	20.83	21.00	20.45	20.51	-0.87%	95,526
2026-03-10	21.41	21.41	20.16	20.69	-3.00%	188,916
2026-03-09	21.91	21.91	21.00	21.33	-3.62%	163,276
2026-03-06	21.97	22.14	21.73	22.13	-0.18%	113,212
2026-03-05	22.15	22.26	21.96	22.17	+0.09%	40,881
2026-03-04	22.00	22.25	21.92	22.15	+0.68%	45,219
2026-03-03	22.28	22.28	21.76	22.00	-1.79%	85,736
2026-03-02	22.25	22.46	22.13	22.40	+0.13%	52,327
2026-02-27	22.74	22.75	22.37	22.37	-1.71%	69,435
2026-02-26	22.53	22.79	22.50	22.76	+1.07%	72,195
2026-02-25	22.39	22.58	22.20	22.52	+0.72%	73,904
2026-02-24	22.22	22.36	22.10	22.36	+0.86%	45,403
2026-02-23	22.32	22.32	21.90	22.17	-0.63%	84,377
2026-02-20	22.49	22.56	22.20	22.31	-0.71%	85,128
2026-02-19	22.49	22.52	22.18	22.47	-0.27%	69,517
2026-02-18	22.79	22.79	22.50	22.53	-1.01%	56,271
2026-02-17	22.39	22.76	22.39	22.76	+1.29%	53,995
2026-02-13	22.08	22.60	22.08	22.47	+1.31%	63,462
2026-02-12	22.45	22.47	21.97	22.18	-0.63%	74,652
2026-02-11	22.58	22.60	22.05	22.32	-1.06%	61,746
2026-02-10	22.35	22.67	22.22	22.56	+1.17%	96,136
2026-02-09	21.89	22.36	21.87	22.30	+2.01%	71,680
2026-02-06	21.91	21.98	21.86	21.86	+0.51%	36,144
2026-02-05	22.03	22.03	21.65	21.75	-1.41%	47,913
2026-02-04	21.73	22.10	21.73	22.06	+1.29%	96,905
2026-02-03	21.66	21.84	21.59	21.78	-0.05%	84,016
2026-02-02	21.67	21.88	21.53	21.79	+0.93%	54,293
2026-01-30	21.86	21.86	21.34	21.59	-1.19%	93,780
2026-01-29	22.08	22.21	21.73	21.85	-1.00%	94,994
2026-01-28	22.20	22.20	21.96	22.07	-0.63%	79,477
2026-01-27	22.05	22.21	21.91	22.21	+0.73%	213,646
2026-01-26	22.15	22.20	21.96	22.05	-0.18%	58,456
2026-01-23	21.97	22.18	21.97	22.09	+0.50%	61,718
2026-01-22	21.80	22.05	21.80	21.98	+0.73%	74,094
2026-01-21	21.62	21.88	21.48	21.82	+1.30%	57,374
2026-01-20	21.78	21.86	21.41	21.54	-0.69%	116,608
2026-01-19	21.41	21.74	21.41	21.69	+0.42%	43,031
2026-01-16	21.67	21.82	21.52	21.60	-0.64%	74,537
2026-01-15	21.36	21.87	21.36	21.74	+1.35%	112,216
2026-01-14	20.60	21.52	20.58	21.45	+4.63%	158,730
2026-01-13	21.47	21.47	20.49	20.50	-4.21%	272,088
2026-01-12	21.46	21.46	21.28	21.40	-0.28%	61,008
2026-01-09	21.32	21.47	21.25	21.46	+1.08%	53,802
2026-01-08	21.14	21.26	21.06	21.23	+0.38%	56,602
2026-01-07	20.96	21.22	20.92	21.15	+0.48%	47,085
2026-01-06	21.01	21.20	20.95	21.05	+0.05%	50,682
2026-01-05	20.79	21.16	20.78	21.04	+1.64%	152,299
2026-01-02	20.50	20.72	20.49	20.70	+0.58%	55,805
2025-12-31	20.75	20.75	20.50	20.58	-1.95%	32,369
2025-12-30	20.71	21.12	20.71	20.99	+1.25%	70,523
2025-12-29	20.96	21.00	20.71	20.73	-0.81%	67,998
2025-12-24	21.18	21.18	20.90	20.90	-1.14%	56,306
2025-12-23	21.09	21.28	21.09	21.14	+0.00%	33,189
2025-12-22	21.02	21.26	21.02	21.14	+0.62%	59,372
2025-12-19	21.18	21.18	20.95	21.01	-0.33%	83,226
2025-12-18	20.56	21.10	20.55	21.08	+3.23%	175,139
2025-12-17	20.47	20.65	20.33	20.42	-0.34%	69,902
2025-12-16	20.15	20.49	20.15	20.49	+1.09%	53,957
2025-12-15	20.19	20.27	20.10	20.27	+0.05%	29,578
2025-12-12	20.35	20.41	20.15	20.26	-0.69%	26,763
2025-12-11	20.47	20.49	20.32	20.40	-0.39%	27,629
2025-12-10	20.30	20.48	20.25	20.48	+0.84%	32,475
2025-12-09	20.20	20.44	20.20	20.31	+0.54%	36,255
2025-12-08	20.04	20.23	20.04	20.20	+0.55%	40,127
2025-12-05	20.07	20.15	20.03	20.09	-0.15%	16,208
2025-12-04	20.27	20.31	20.12	20.12	-0.84%	64,350
2025-12-03	20.01	20.35	19.92	20.29	+1.45%	93,868
2025-12-02	19.92	20.02	19.71	20.00	+0.25%	77,450
2025-12-01	20.00	20.05	19.79	19.95	-0.84%	108,063
2025-11-28	20.00	20.12	20.00	20.12	+0.95%	58,167
2025-11-27	19.73	20.03	19.73	19.93	+0.66%	69,425
2025-11-26	19.49	19.89	19.49	19.80	+1.38%	79,211
2025-11-25	19.33	19.60	19.33	19.53	+0.98%	56,787
2025-11-24	19.24	19.38	19.20	19.34	+0.83%	62,246
2025-11-21	19.06	19.20	18.90	19.18	+1.43%	51,715
2025-11-20	19.34	19.35	18.91	18.91	-1.36%	109,828
2025-11-19	19.27	19.27	19.04	19.17	-0.26%	96,936
2025-11-18	19.33	19.38	19.19	19.22	-0.16%	74,990
2025-11-17	19.44	19.44	19.15	19.25	-0.82%	65,620
2025-11-14	19.29	19.52	19.16	19.41	+0.05%	31,331
2025-11-13	19.69	19.70	19.36	19.40	-0.92%	44,111
2025-11-12	19.27	19.75	19.27	19.58	+1.29%	68,608
2025-11-11	19.36	19.49	19.33	19.33	-0.87%	85,454
2025-11-10	19.34	19.72	19.33	19.50	+2.04%	159,708
2025-11-07	19.21	19.27	18.85	19.11	-0.47%	122,313
2025-11-06	19.71	19.99	18.85	19.20	-1.54%	191,811
2025-11-05	19.26	19.52	19.25	19.50	+1.04%	47,119
2025-11-04	19.52	19.55	19.22	19.30	-1.28%	72,230
2025-11-03	19.63	19.63	19.35	19.55	-0.15%	48,332
2025-10-31	19.69	19.69	19.37	19.58	-0.05%	61,348
2025-10-30	19.39	19.64	19.37	19.59	+0.98%	73,599
2025-10-29	19.41	19.57	19.34	19.40	-0.36%	54,435
2025-10-28	19.32	19.57	19.32	19.47	+0.52%	85,777
2025-10-27	19.46	19.47	19.37	19.37	-0.21%	44,159
2025-10-24	19.39	19.48	19.31	19.41	+0.57%	57,569
2025-10-23	19.25	19.40	19.25	19.30	+0.78%	97,928
2025-10-22	18.95	19.35	18.95	19.15	+1.59%	121,752
2025-10-21	18.25	19.17	18.17	18.85	+2.56%	166,318
2025-10-20	18.26	18.44	18.26	18.38	+0.55%	53,971

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Okt (+5.44%). Schwächster Monat: Mär (-3.94%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+4.00%
Feb+1.20%
Mär-3.94%
Apr+3.93%
Mai+0.44%
Jun+2.87%
Jul+0.57%
Aug-1.92%
Sep+0.31%
Okt+5.44%
Nov+2.92%
Dez+3.16%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Alaris Equity Partners Income Trust (AD-UN.TO)?

23.49 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von AD-UN.TO?

26.31 im Hoch und 18.16 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Alaris Equity Partners Income Trust?

Historisch war der stärkste Kalendermonat von AD-UN.TO der Okt (Durchschnitt +5.44%), der schwächste der Mär (Durchschnitt -3.94%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.