19,045$
0,39%
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 | 19,01 | 19,09 | 18,97 | 19,06 | 0,47% | 2.735.537,00 |
| 30.06.2025 | 18,90 | 19,00 | 18,88 | 18,97 | 0,53% | 1.922.062,00 |
| 27.06.2025 | 18,84 | 18,90 | 18,80 | 18,87 | 0,21% | 1.678.504,00 |
| 26.06.2025 | 18,82 | 18,84 | 18,81 | 18,83 | 0,16% | 1.159.109,00 |
| 25.06.2025 | 18,80 | 18,83 | 18,78 | 18,80 | 0,05% | 1.202.642,00 |
| 24.06.2025 | 18,75 | 18,79 | 18,74 | 18,79 | 0,37% | 1.742.755,00 |
| 23.06.2025 | 18,72 | 18,75 | 18,61 | 18,72 | 0,00% | 1.719.948,00 |
| 20.06.2025 | 18,71 | 18,78 | 18,70 | 18,72 | 0,48% | 1.689.190,00 |
| 18.06.2025 | 18,62 | 18,66 | 18,59 | 18,63 | 0,32% | 1.731.266,00 |
| 17.06.2025 | 18,69 | 18,70 | 18,55 | 18,57 | -0,70% | 1.346.234,00 |
| 16.06.2025 | 18,74 | 18,75 | 18,70 | 18,70 | -0,16% | 1.259.895,00 |
| 13.06.2025 | 18,74 | 18,79 | 18,72 | 18,73 | -0,43% | 1.182.543,00 |
| 12.06.2025 | 18,80 | 18,83 | 18,76 | 18,81 | -1,10% | 1.756.118,00 |
| 11.06.2025 | 19,01 | 19,08 | 19,00 | 19,02 | 0,11% | 2.256.661,00 |
| 10.06.2025 | 18,97 | 19,01 | 18,96 | 19,00 | 0,16% | 1.730.377,00 |
| 09.06.2025 | 18,96 | 19,00 | 18,91 | 18,97 | 0,37% | 2.159.307,00 |
| 06.06.2025 | 18,95 | 18,96 | 18,89 | 18,90 | 0,21% | 1.447.925,00 |
| 05.06.2025 | 18,89 | 18,91 | 18,85 | 18,86 | -0,05% | 1.568.312,00 |
| 04.06.2025 | 18,88 | 18,92 | 18,85 | 18,87 | 0,27% | 1.642.146,00 |
| 03.06.2025 | 18,90 | 18,90 | 18,82 | 18,82 | 0,05% | 1.453.550,00 |
| 02.06.2025 | 18,76 | 18,86 | 18,65 | 18,81 | 0,70% | 2.110.098,00 |
| 30.05.2025 | 18,58 | 18,69 | 18,56 | 18,68 | 0,86% | 1.626.500,00 |
| 29.05.2025 | 18,54 | 18,55 | 18,47 | 18,52 | 0,27% | 1.240.976,00 |
| 28.05.2025 | 18,46 | 18,48 | 18,43 | 18,47 | 0,27% | 1.071.612,00 |
| 27.05.2025 | 18,42 | 18,46 | 18,35 | 18,42 | 0,27% | 2.047.896,00 |
| 23.05.2025 | 18,21 | 18,38 | 18,16 | 18,37 | 0,05% | 1.494.039,00 |
| 22.05.2025 | 18,51 | 18,51 | 18,28 | 18,36 | -0,60% | 2.596.813,00 |
| 21.05.2025 | 18,77 | 18,83 | 18,44 | 18,47 | -2,02% | 2.297.719,00 |
| 20.05.2025 | 18,90 | 18,95 | 18,76 | 18,85 | -0,11% | 1.376.587,00 |
| 19.05.2025 | 18,76 | 18,92 | 18,72 | 18,87 | 0,05% | 1.380.503,00 |
| 16.05.2025 | 18,81 | 18,89 | 18,79 | 18,86 | 0,27% | 1.381.853,00 |
| 15.05.2025 | 18,80 | 18,85 | 18,75 | 18,81 | 0,16% | 1.477.389,00 |
| 14.05.2025 | 18,87 | 18,89 | 18,78 | 18,78 | -0,58% | 1.445.058,00 |
| 13.05.2025 | 18,88 | 18,95 | 18,80 | 18,89 | -0,11% | 1.944.069,00 |
| 12.05.2025 | 19,09 | 19,12 | 18,82 | 18,91 | -0,79% | 2.121.728,00 |
| 09.05.2025 | 18,94 | 19,09 | 18,93 | 19,06 | 0,69% | 2.050.672,00 |
| 08.05.2025 | 18,94 | 18,98 | 18,88 | 18,93 | 0,42% | 2.161.131,00 |
| 07.05.2025 | 18,88 | 18,90 | 18,75 | 18,85 | 0,48% | 1.560.679,00 |
| 06.05.2025 | 18,81 | 18,84 | 18,53 | 18,76 | -0,48% | 2.145.121,00 |
| 05.05.2025 | 18,80 | 18,89 | 18,71 | 18,85 | 0,37% | 1.549.401,00 |
| 02.05.2025 | 18,79 | 18,83 | 18,76 | 18,78 | 0,86% | 1.543.967,00 |
| 01.05.2025 | 18,65 | 18,78 | 18,58 | 18,62 | 0,76% | 2.236.443,00 |
| 30.04.2025 | 18,38 | 18,49 | 18,24 | 18,48 | 0,27% | 1.461.178,00 |
| 29.04.2025 | 18,48 | 18,49 | 18,38 | 18,43 | 0,11% | 1.049.722,00 |
| 28.04.2025 | 18,34 | 18,45 | 18,31 | 18,41 | 0,11% | 1.260.342,00 |
| 25.04.2025 | 18,41 | 18,47 | 18,27 | 18,39 | 0,33% | 1.175.999,00 |
| 24.04.2025 | 18,25 | 18,54 | 18,21 | 18,33 | 0,94% | 2.064.927,00 |
| 23.04.2025 | 18,18 | 18,25 | 18,11 | 18,16 | 1,62% | 1.370.735,00 |
| 22.04.2025 | 17,83 | 17,96 | 17,77 | 17,87 | 1,42% | 1.608.027,00 |
| 21.04.2025 | 17,77 | 17,84 | 17,60 | 17,62 | -1,40% | 1.867.724,00 |
| 17.04.2025 | 17,74 | 17,93 | 17,67 | 17,87 | 0,85% | 1.189.010,00 |
| 16.04.2025 | 17,78 | 17,89 | 17,66 | 17,72 | -1,17% | 1.788.412,00 |
| 15.04.2025 | 17,89 | 17,98 | 17,77 | 17,93 | 0,39% | 1.404.015,00 |
| 14.04.2025 | 18,17 | 18,27 | 17,68 | 17,86 | -0,11% | 3.062.810,00 |
| 11.04.2025 | 17,52 | 18,06 | 17,50 | 17,88 | -0,61% | 2.431.810,00 |
| 10.04.2025 | 18,79 | 18,86 | 17,76 | 17,99 | -5,32% | 3.999.816,00 |
| 09.04.2025 | 17,77 | 19,27 | 17,05 | 19,00 | 6,56% | 8.007.724,00 |
| 08.04.2025 | 17,87 | 18,58 | 17,52 | 17,83 | 4,76% | 6.110.518,00 |
| 07.04.2025 | 16,75 | 17,41 | 16,00 | 17,02 | -4,11% | 9.682.141,00 |
| 04.04.2025 | 19,50 | 19,52 | 17,43 | 17,75 | -9,94% | 16.539.050,00 |
| 03.04.2025 | 19,59 | 19,82 | 19,49 | 19,71 | -0,81% | 3.584.290,00 |
| 02.04.2025 | 19,87 | 19,89 | 19,77 | 19,87 | 0,40% | 1.725.037,00 |
| 01.04.2025 | 19,85 | 19,87 | 19,74 | 19,79 | -0,05% | 2.136.148,00 |
| 31.03.2025 | 19,68 | 19,84 | 19,56 | 19,80 | 0,30% | 1.892.118,00 |
| 28.03.2025 | 19,72 | 19,75 | 19,62 | 19,74 | 0,10% | 1.208.078,00 |
| 27.03.2025 | 19,70 | 19,75 | 19,58 | 19,72 | -0,15% | 1.264.162,00 |
| 26.03.2025 | 19,87 | 19,88 | 19,65 | 19,75 | -0,50% | 1.607.558,00 |
| 25.03.2025 | 19,90 | 19,90 | 19,82 | 19,85 | -0,05% | 1.049.876,00 |
| 24.03.2025 | 19,94 | 19,96 | 19,81 | 19,86 | -0,15% | 1.904.823,00 |
| 21.03.2025 | 19,83 | 19,91 | 19,80 | 19,89 | 0,10% | 1.662.296,00 |
| 20.03.2025 | 19,80 | 19,93 | 19,70 | 19,87 | 0,25% | 1.935.147,00 |
| 19.03.2025 | 19,62 | 19,83 | 19,59 | 19,82 | 1,07% | 2.484.846,00 |
| 18.03.2025 | 19,52 | 19,63 | 19,42 | 19,61 | 0,20% | 2.408.990,00 |
| 17.03.2025 | 19,63 | 19,67 | 19,56 | 19,57 | 0,05% | 2.495.985,00 |
| 14.03.2025 | 19,53 | 19,62 | 19,42 | 19,56 | -0,05% | 3.528.716,00 |
| 13.03.2025 | 19,77 | 19,81 | 19,54 | 19,57 | -2,20% | 3.987.232,00 |
| 12.03.2025 | 19,94 | 20,01 | 19,86 | 20,01 | 0,55% | 3.231.588,00 |
| 11.03.2025 | 19,99 | 20,04 | 19,83 | 19,90 | -0,65% | 3.288.952,00 |
| 10.03.2025 | 19,98 | 20,08 | 19,90 | 20,03 | -0,10% | 3.173.950,00 |
| 07.03.2025 | 19,99 | 20,07 | 19,94 | 20,05 | 0,35% | 2.853.221,00 |
| 06.03.2025 | 19,99 | 20,04 | 19,87 | 19,98 | -0,15% | 2.590.274,00 |
| 05.03.2025 | 19,96 | 20,03 | 19,91 | 20,01 | 0,20% | 2.345.959,00 |
| 04.03.2025 | 19,98 | 20,01 | 19,56 | 19,97 | 0,00% | 4.299.769,00 |
| 03.03.2025 | 19,98 | 20,05 | 19,93 | 19,97 | 0,10% | 3.349.918,00 |
| 28.02.2025 | 19,87 | 19,95 | 19,81 | 19,95 | 0,76% | 2.347.852,00 |
| 27.02.2025 | 19,91 | 19,94 | 19,77 | 19,80 | -0,30% | 2.493.211,00 |
| 26.02.2025 | 19,83 | 19,92 | 19,83 | 19,86 | 0,56% | 2.439.980,00 |
| 25.02.2025 | 19,74 | 19,81 | 19,70 | 19,75 | 0,36% | 2.202.545,00 |
| 24.02.2025 | 19,62 | 19,84 | 19,53 | 19,68 | 0,61% | 3.655.789,00 |
| 21.02.2025 | 19,60 | 19,63 | 19,55 | 19,56 | -0,20% | 1.634.119,00 |
| 20.02.2025 | 19,57 | 19,61 | 19,52 | 19,60 | 0,20% | 1.714.766,00 |
| 19.02.2025 | 19,54 | 19,59 | 19,52 | 19,56 | 0,05% | 1.389.460,00 |
| 18.02.2025 | 19,55 | 19,59 | 19,51 | 19,55 | -1,70% | 2.263.804,00 |
| 17.02.2025 | 19,50 | 20,28 | 19,49 | 19,89 | 1,99% | - |
| 14.02.2025 | 19,47 | 19,51 | 19,36 | 19,50 | 0,21% | 2.282.429,00 |
| 13.02.2025 | 19,46 | 19,49 | 19,40 | 19,46 | -0,92% | 2.210.070,00 |
| 12.02.2025 | 19,67 | 19,71 | 19,58 | 19,64 | -0,30% | 2.258.080,00 |
| 11.02.2025 | 19,74 | 19,78 | 19,70 | 19,70 | -0,20% | 1.844.121,00 |
| 10.02.2025 | 19,70 | 19,76 | 19,68 | 19,74 | 0,51% | 2.302.951,00 |
| 07.02.2025 | 19,67 | 19,70 | 19,61 | 19,64 | 0,05% | 1.595.223,00 |