15,950€
0,31%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16,20 | 16,25 | 16,05 | 16,15 | 0,62% | - |
| 30.06.2025 | 15,95 | 16,25 | 15,95 | 16,05 | -0,62% | - |
| 27.06.2025 | 15,95 | 16,20 | 15,95 | 16,15 | 0,62% | 114,00 |
| 26.06.2025 | 15,95 | 16,20 | 15,95 | 16,05 | -0,62% | - |
| 25.06.2025 | 16,05 | 16,35 | 16,05 | 16,15 | 0,00% | 360,00 |
| 24.06.2025 | 16,05 | 16,35 | 16,05 | 16,15 | 0,00% | - |
| 23.06.2025 | 16,30 | 16,40 | 15,90 | 16,15 | -0,62% | - |
| 20.06.2025 | 16,20 | 16,35 | 16,20 | 16,25 | 0,93% | - |
| 19.06.2025 | 16,30 | 16,40 | 16,10 | 16,10 | -0,92% | - |
| 18.06.2025 | 15,95 | 16,30 | 15,95 | 16,25 | 0,62% | - |
| 17.06.2025 | 15,95 | 16,35 | 15,95 | 16,15 | 0,00% | - |
| 16.06.2025 | 15,95 | 16,30 | 15,95 | 16,15 | -0,62% | - |
| 13.06.2025 | 16,10 | 16,40 | 16,05 | 16,25 | 0,00% | - |
| 12.06.2025 | 15,95 | 16,50 | 15,95 | 16,25 | -2,40% | - |
| 11.06.2025 | 16,70 | 16,80 | 16,50 | 16,65 | 0,00% | - |
| 10.06.2025 | 16,45 | 16,90 | 16,45 | 16,65 | 0,24% | - |
| 09.06.2025 | 16,35 | 16,75 | 16,35 | 16,61 | -0,24% | 7.920,00 |
| 06.06.2025 | 16,15 | 16,70 | 16,15 | 16,65 | 1,22% | - |
| 05.06.2025 | 16,50 | 16,70 | 16,45 | 16,45 | -0,60% | - |
| 04.06.2025 | 16,25 | 16,60 | 16,25 | 16,55 | 0,00% | - |
| 03.06.2025 | 16,50 | 16,70 | 16,35 | 16,55 | 0,61% | - |
| 02.06.2025 | 16,35 | 16,65 | 16,30 | 16,45 | 0,00% | - |
| 30.05.2025 | 16,40 | 16,55 | 16,30 | 16,45 | 1,23% | - |
| 29.05.2025 | 16,67 | 16,67 | 16,20 | 16,25 | -0,61% | - |
| 28.05.2025 | 16,25 | 16,58 | 16,20 | 16,35 | 0,62% | - |
| 27.05.2025 | 16,25 | 16,45 | 16,05 | 16,25 | -0,31% | - |
| 26.05.2025 | 15,85 | 16,35 | 15,85 | 16,30 | 0,93% | - |
| 23.05.2025 | 16,20 | 16,30 | 16,05 | 16,15 | -0,62% | - |
| 22.05.2025 | 16,30 | 16,60 | 16,24 | 16,25 | -0,61% | - |
| 21.05.2025 | 16,25 | 16,70 | 16,25 | 16,35 | -2,39% | - |
| 20.05.2025 | 16,70 | 17,02 | 16,65 | 16,75 | 0,00% | - |
| 19.05.2025 | 16,80 | 16,85 | 16,50 | 16,75 | -1,18% | 1.500,00 |
| 16.05.2025 | 16,80 | 16,95 | 16,75 | 16,95 | 0,59% | - |
| 15.05.2025 | 16,45 | 17,05 | 16,45 | 16,85 | 0,00% | - |
| 14.05.2025 | 16,90 | 16,90 | 16,70 | 16,85 | 0,00% | - |
| 13.05.2025 | 16,85 | 17,15 | 16,85 | 16,85 | -1,17% | - |
| 12.05.2025 | 17,00 | 17,35 | 16,95 | 17,05 | 0,59% | - |
| 09.05.2025 | 16,90 | 17,20 | 16,80 | 16,95 | 0,59% | - |
| 08.05.2025 | 16,45 | 17,03 | 16,45 | 16,85 | 1,20% | - |
| 07.05.2025 | 16,60 | 16,65 | 16,55 | 16,65 | 1,22% | 150,00 |
| 06.05.2025 | 16,70 | 16,70 | 16,35 | 16,45 | -1,20% | - |
| 05.05.2025 | 16,15 | 16,75 | 16,15 | 16,65 | 0,00% | - |
| 02.05.2025 | 16,15 | 16,70 | 16,15 | 16,65 | 2,46% | - |
| 30.04.2025 | 16,25 | 16,40 | 16,05 | 16,25 | 0,00% | - |
| 29.04.2025 | 16,25 | 16,25 | 16,13 | 16,25 | 0,62% | - |
| 28.04.2025 | 16,15 | 16,30 | 16,05 | 16,15 | 0,00% | - |
| 25.04.2025 | 15,85 | 16,25 | 15,85 | 16,15 | 0,00% | - |
| 24.04.2025 | 15,95 | 16,25 | 15,90 | 16,15 | 0,62% | - |
| 23.04.2025 | 15,65 | 16,30 | 15,65 | 16,05 | 2,56% | - |
| 22.04.2025 | 15,30 | 15,65 | 15,25 | 15,65 | -0,63% | 1.000,00 |
| 17.04.2025 | 15,70 | 15,85 | 15,60 | 15,75 | 1,29% | - |
| 16.04.2025 | 15,60 | 16,10 | 15,45 | 15,55 | -1,89% | - |
| 15.04.2025 | 15,75 | 15,90 | 15,75 | 15,85 | 1,28% | - |
| 14.04.2025 | 15,90 | 16,30 | 15,55 | 15,65 | -1,26% | - |
| 11.04.2025 | 15,95 | 16,25 | 15,35 | 15,85 | -1,25% | - |
| 10.04.2025 | 17,27 | 17,32 | 15,80 | 16,05 | -7,69% | - |
| 09.04.2025 | 15,79 | 17,57 | 15,46 | 17,39 | 7,42% | 70,00 |
| 08.04.2025 | 15,67 | 16,97 | 15,40 | 16,19 | 3,74% | 118,00 |
| 07.04.2025 | 15,69 | 15,87 | 14,63 | 15,60 | -3,88% | 2.082,00 |
| 04.04.2025 | 17,79 | 18,05 | 15,95 | 16,23 | -9,31% | 505,00 |
| 03.04.2025 | 17,93 | 17,98 | 17,60 | 17,90 | -2,19% | - |
| 02.04.2025 | 18,32 | 18,39 | 18,26 | 18,30 | 2,17% | - |
| 01.04.2025 | 18,30 | 18,40 | 17,91 | 17,91 | -2,20% | - |
| 31.03.2025 | 18,16 | 18,33 | 18,11 | 18,31 | 0,54% | 25,00 |
| 28.03.2025 | 18,27 | 18,35 | 18,14 | 18,22 | -0,21% | - |
| 27.03.2025 | 18,42 | 18,47 | 18,15 | 18,25 | -0,57% | 3.200,00 |
| 26.03.2025 | 18,46 | 18,46 | 18,28 | 18,36 | -0,28% | 550,00 |
| 25.03.2025 | 18,45 | 18,46 | 18,32 | 18,41 | -0,03% | - |
| 24.03.2025 | 18,39 | 18,47 | 18,19 | 18,42 | 0,05% | - |
| 21.03.2025 | 18,32 | 18,41 | 18,15 | 18,41 | 0,61% | - |
| 20.03.2025 | 18,22 | 18,38 | 18,17 | 18,29 | 0,60% | 500,00 |
| 19.03.2025 | 17,96 | 18,19 | 17,90 | 18,18 | 1,65% | - |
| 18.03.2025 | 17,91 | 18,04 | 17,81 | 17,89 | -0,22% | 1.250,00 |
| 17.03.2025 | 17,95 | 18,12 | 17,90 | 17,93 | -0,28% | - |
| 14.03.2025 | 18,04 | 18,14 | 17,87 | 17,98 | -0,13% | 1.000,00 |
| 13.03.2025 | 18,40 | 18,42 | 18,00 | 18,00 | -2,10% | - |
| 12.03.2025 | 18,27 | 18,39 | 18,11 | 18,39 | 0,75% | - |
| 11.03.2025 | 18,45 | 18,45 | 18,15 | 18,25 | -1,37% | 300,00 |
| 10.03.2025 | 18,49 | 18,57 | 18,30 | 18,51 | 0,18% | 100,00 |
| 07.03.2025 | 18,46 | 18,51 | 18,20 | 18,47 | -0,24% | 213,00 |
| 06.03.2025 | 18,52 | 18,55 | 18,36 | 18,52 | -0,17% | 2.339,00 |
| 05.03.2025 | 18,77 | 18,78 | 18,46 | 18,55 | -1,40% | - |
| 04.03.2025 | 19,05 | 19,06 | 18,63 | 18,81 | -1,32% | - |
| 03.03.2025 | 19,15 | 19,19 | 19,01 | 19,06 | -0,79% | 400,00 |
| 28.02.2025 | 19,06 | 19,23 | 18,99 | 19,21 | 0,99% | 150,00 |
| 27.02.2025 | 18,97 | 19,15 | 18,66 | 19,02 | 0,43% | 200,00 |
| 26.02.2025 | 18,82 | 18,97 | 18,55 | 18,94 | 0,84% | 180,00 |
| 25.02.2025 | 18,77 | 18,88 | 18,75 | 18,79 | -0,04% | 100,00 |
| 24.02.2025 | 18,61 | 18,94 | 18,60 | 18,79 | 0,53% | 700,00 |
| 21.02.2025 | 18,68 | 18,80 | 18,66 | 18,69 | 0,20% | 605,00 |
| 20.02.2025 | 18,77 | 18,80 | 18,65 | 18,66 | -0,58% | 52,00 |
| 19.02.2025 | 18,70 | 18,82 | 18,70 | 18,77 | 0,26% | - |
| 18.02.2025 | 18,64 | 18,76 | 18,62 | 18,72 | -1,32% | - |
| 17.02.2025 | 18,58 | 19,35 | 18,58 | 18,97 | 2,08% | 1.650,00 |
| 14.02.2025 | 18,60 | 18,69 | 18,42 | 18,58 | -0,08% | - |
| 13.02.2025 | 18,83 | 18,89 | 18,59 | 18,60 | -1,63% | 1.350,00 |
| 12.02.2025 | 19,02 | 19,07 | 18,88 | 18,91 | -0,57% | 300,00 |
| 11.02.2025 | 19,15 | 19,18 | 19,01 | 19,01 | -0,69% | - |
| 10.02.2025 | 19,03 | 19,16 | 19,01 | 19,15 | 0,70% | 35,00 |
| 07.02.2025 | 18,91 | 19,05 | 18,79 | 19,01 | 0,65% | - |