18,552€
5,22%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 18,83 | 18,95 | 18,83 | 18,89 | 0,52% | 370,00 |
| 05.02.2025 | 18,73 | 18,82 | 18,66 | 18,79 | 0,42% | 50,00 |
| 04.02.2025 | 18,80 | 18,81 | 18,69 | 18,71 | -0,57% | - |
| 03.02.2025 | 18,73 | 18,85 | 18,61 | 18,82 | 1,04% | - |
| 31.01.2025 | 18,56 | 18,64 | 18,49 | 18,63 | 0,73% | - |
| 30.01.2025 | 18,37 | 18,52 | 18,33 | 18,49 | 0,61% | - |
| 29.01.2025 | 18,29 | 18,45 | 18,28 | 18,38 | 0,46% | - |
| 28.01.2025 | 18,24 | 18,33 | 18,19 | 18,30 | 0,80% | 100,00 |
| 27.01.2025 | 18,20 | 18,23 | 17,95 | 18,15 | 0,08% | - |
| 24.01.2025 | 18,20 | 18,25 | 18,11 | 18,14 | -0,64% | 100,00 |
| 23.01.2025 | 18,37 | 18,42 | 18,24 | 18,25 | -2,48% | - |
| 22.01.2025 | 18,37 | 18,72 | 18,30 | 18,72 | 2,02% | 2.111,00 |
| 21.01.2025 | 18,32 | 18,44 | 18,15 | 18,35 | 0,60% | 100,00 |
| 20.01.2025 | 18,24 | 18,43 | 18,21 | 18,24 | -1,35% | 140,00 |
| 17.01.2025 | 18,25 | 18,56 | 18,23 | 18,49 | 0,40% | - |
| 16.01.2025 | 18,23 | 18,57 | 18,21 | 18,41 | 0,06% | 24,00 |
| 15.01.2025 | 18,07 | 18,45 | 18,03 | 18,40 | 0,92% | 50,00 |
| 14.01.2025 | 18,09 | 18,35 | 18,06 | 18,23 | -0,62% | 840,00 |
| 13.01.2025 | 18,51 | 18,52 | 18,10 | 18,35 | -0,26% | 1.700,00 |
| 10.01.2025 | 18,36 | 18,42 | 18,12 | 18,40 | 0,39% | 51,00 |
| 09.01.2025 | 18,32 | 18,35 | 18,30 | 18,32 | 0,52% | 1.400,00 |
| 08.01.2025 | 18,24 | 18,29 | 18,13 | 18,23 | 0,28% | 100,00 |
| 07.01.2025 | 18,14 | 18,18 | 17,93 | 18,18 | 0,47% | - |
| 06.01.2025 | 18,17 | 18,17 | 17,92 | 18,09 | -0,15% | 108,00 |
| 03.01.2025 | 18,08 | 18,25 | 18,04 | 18,12 | 0,44% | - |
| 02.01.2025 | 17,76 | 18,13 | 17,63 | 18,04 | 2,48% | - |
| 30.12.2024 | 17,75 | 17,82 | 17,60 | 17,61 | -0,44% | - |
| 27.12.2024 | 17,82 | 17,90 | 17,63 | 17,68 | -0,14% | 300,00 |
| 23.12.2024 | 17,68 | 17,93 | 17,67 | 17,71 | 0,51% | - |
| 20.12.2024 | 17,74 | 17,74 | 17,49 | 17,62 | -0,37% | 50,00 |
| 19.12.2024 | 17,89 | 18,19 | 17,53 | 17,68 | -1,00% | 800,00 |
| 18.12.2024 | 17,92 | 18,12 | 17,82 | 17,86 | -0,15% | - |
| 17.12.2024 | 18,08 | 18,27 | 17,74 | 17,89 | -0,62% | - |
| 16.12.2024 | 18,10 | 18,26 | 17,95 | 18,00 | -0,32% | - |
| 13.12.2024 | 18,25 | 18,35 | 17,99 | 18,06 | -0,59% | 110,00 |
| 12.12.2024 | 18,23 | 18,31 | 18,04 | 18,17 | -1,16% | 300,00 |
| 11.12.2024 | 18,32 | 18,41 | 18,31 | 18,38 | 0,33% | - |
| 10.12.2024 | 18,27 | 18,38 | 18,27 | 18,32 | 0,13% | - |
| 09.12.2024 | 18,30 | 18,32 | 18,18 | 18,30 | 0,17% | - |
| 06.12.2024 | 18,20 | 18,30 | 18,14 | 18,27 | 0,46% | - |
| 05.12.2024 | 18,34 | 18,39 | 18,17 | 18,18 | -0,99% | 76,00 |
| 04.12.2024 | 18,31 | 18,46 | 18,31 | 18,36 | 0,17% | 2.400,00 |
| 03.12.2024 | 18,28 | 18,41 | 18,21 | 18,33 | 0,43% | 35,00 |
| 02.12.2024 | 18,18 | 18,35 | 18,18 | 18,25 | 0,83% | - |
| 29.11.2024 | 18,06 | 18,24 | 18,04 | 18,10 | -0,04% | 150,00 |
| 28.11.2024 | 18,12 | 18,16 | 18,11 | 18,11 | 0,10% | - |
| 27.11.2024 | 18,17 | 18,29 | 18,05 | 18,09 | -0,39% | - |
| 26.11.2024 | 18,34 | 18,39 | 18,16 | 18,16 | -0,67% | 455,00 |
| 25.11.2024 | 18,40 | 18,46 | 18,26 | 18,29 | -1,10% | 100,00 |
| 22.11.2024 | 18,37 | 18,61 | 18,32 | 18,49 | 0,92% | - |
| 21.11.2024 | 18,23 | 18,36 | 18,21 | 18,32 | 0,63% | - |
| 20.11.2024 | 18,11 | 18,24 | 18,00 | 18,20 | 0,74% | 100,00 |
| 19.11.2024 | 17,99 | 18,12 | 17,97 | 18,07 | 0,61% | - |
| 18.11.2024 | 17,94 | 18,05 | 17,83 | 17,96 | 0,11% | 30,00 |
| 15.11.2024 | 18,12 | 18,19 | 17,79 | 17,94 | -1,10% | 50,00 |
| 14.11.2024 | 18,32 | 18,56 | 18,00 | 18,14 | -0,64% | - |
| 13.11.2024 | 18,39 | 18,58 | 18,24 | 18,26 | -0,46% | 7.200,00 |
| 12.11.2024 | 18,60 | 18,63 | 18,26 | 18,34 | -2,43% | 909,00 |
| 11.11.2024 | 18,52 | 18,82 | 18,48 | 18,80 | 1,65% | 50,00 |
| 08.11.2024 | 18,29 | 18,56 | 18,20 | 18,49 | 1,54% | 45,00 |
| 07.11.2024 | 18,24 | 18,26 | 18,10 | 18,21 | -0,07% | 60,00 |
| 06.11.2024 | 18,25 | 18,51 | 18,15 | 18,23 | 1,89% | 715,00 |
| 05.11.2024 | 17,93 | 18,21 | 17,81 | 17,89 | -0,11% | 1.002,00 |
| 04.11.2024 | 18,05 | 18,15 | 17,85 | 17,91 | -1,37% | 620,00 |
| 01.11.2024 | 17,97 | 18,17 | 17,86 | 18,16 | 1,07% | - |
| 31.10.2024 | 18,01 | 18,01 | 17,86 | 17,96 | 0,22% | 140,00 |
| 30.10.2024 | 17,86 | 18,23 | 17,83 | 17,92 | 0,47% | - |
| 29.10.2024 | 18,06 | 18,31 | 17,82 | 17,84 | -1,03% | 1.170,00 |
| 28.10.2024 | 18,12 | 18,17 | 17,97 | 18,03 | -0,44% | 200,00 |
| 25.10.2024 | 18,07 | 18,34 | 18,05 | 18,11 | 0,46% | - |
| 24.10.2024 | 18,22 | 18,29 | 17,99 | 18,02 | -0,92% | 65,00 |
| 23.10.2024 | 18,49 | 18,60 | 18,11 | 18,19 | -1,56% | - |
| 22.10.2024 | 18,48 | 18,52 | 18,40 | 18,48 | 0,14% | 50,00 |
| 21.10.2024 | 18,35 | 18,47 | 18,30 | 18,45 | 0,76% | - |