17,703$
-0,65%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,40 | 17,71 | 17,40 | 17,70 | -0,65% | - |
| 06.03.2026 | 17,90 | 17,95 | 17,82 | 17,82 | -0,67% | 7.908,00 |
| 05.03.2026 | 17,93 | 17,95 | 17,86 | 17,94 | 0,17% | 7.908,00 |
| 04.03.2026 | 18,00 | 18,04 | 17,88 | 17,91 | -0,06% | 7.908,00 |
| 03.03.2026 | 17,88 | 18,02 | 17,77 | 17,92 | -0,44% | 7.908,00 |
| 02.03.2026 | 17,92 | 18,10 | 17,84 | 18,00 | 0,06% | 7.908,00 |
| 27.02.2026 | 18,13 | 18,19 | 17,95 | 17,99 | -0,72% | 7.908,00 |
| 26.02.2026 | 18,17 | 18,23 | 18,11 | 18,12 | 0,11% | 7.908,00 |
| 25.02.2026 | 18,17 | 18,27 | 17,88 | 18,10 | -2,11% | 7.908,00 |
| 24.02.2026 | 18,50 | 18,52 | 18,44 | 18,49 | -0,05% | 7.908,00 |
| 23.02.2026 | 18,63 | 18,65 | 18,41 | 18,50 | -0,70% | 7.908,00 |
| 20.02.2026 | 18,65 | 18,69 | 18,57 | 18,63 | -0,21% | 1.898.673,00 |
| 19.02.2026 | 18,66 | 18,70 | 18,65 | 18,67 | -0,05% | 1.751.441,00 |
| 18.02.2026 | 18,70 | 18,72 | 18,66 | 18,68 | 0,21% | 2.485.478,00 |
| 17.02.2026 | 18,61 | 18,65 | 18,53 | 18,64 | 0,16% | 2.950.251,00 |
| 13.02.2026 | 18,64 | 18,66 | 18,57 | 18,61 | -0,37% | 2.444.845,00 |
| 12.02.2026 | 18,67 | 18,73 | 18,61 | 18,68 | -1,48% | 2.599.960,00 |
| 11.02.2026 | 18,99 | 18,99 | 18,90 | 18,96 | 0,00% | 3.338.226,00 |
| 10.02.2026 | 18,95 | 18,99 | 18,89 | 18,96 | 0,32% | 4.694.299,00 |
| 09.02.2026 | 18,68 | 19,00 | 18,64 | 18,90 | 1,39% | 7.413.180,00 |
| 06.02.2026 | 18,48 | 18,67 | 18,46 | 18,64 | 1,08% | 4.788.598,00 |
| 05.02.2026 | 18,46 | 18,47 | 18,39 | 18,44 | -0,05% | 2.724.211,00 |
| 04.02.2026 | 18,46 | 18,49 | 18,42 | 18,45 | 0,05% | 3.294.922,00 |
| 03.02.2026 | 18,36 | 18,47 | 18,35 | 18,44 | 0,49% | 3.196.237,00 |
| 02.02.2026 | 18,25 | 18,35 | 18,22 | 18,35 | 0,55% | 3.668.769,00 |
| 30.01.2026 | 18,22 | 18,25 | 18,06 | 18,25 | 0,05% | 3.158.887,00 |
| 29.01.2026 | 18,20 | 18,24 | 18,16 | 18,24 | 0,22% | 2.169.240,00 |
| 28.01.2026 | 18,22 | 18,22 | 18,19 | 18,20 | 0,11% | 2.374.411,00 |
| 27.01.2026 | 18,21 | 18,22 | 18,17 | 18,18 | -0,05% | 1.652.217,00 |
| 26.01.2026 | 18,18 | 18,21 | 18,17 | 18,19 | 0,17% | 2.365.987,00 |
| 23.01.2026 | 18,15 | 18,18 | 18,13 | 18,16 | 0,17% | 2.341.357,00 |
| 22.01.2026 | 18,16 | 18,16 | 18,12 | 18,13 | 0,17% | 2.915.779,00 |
| 21.01.2026 | 18,15 | 18,15 | 18,09 | 18,10 | 0,17% | 1.972.243,00 |
| 20.01.2026 | 18,05 | 18,14 | 18,02 | 18,07 | -1,14% | 3.313.946,00 |
| 19.01.2026 | 18,02 | 18,28 | 18,00 | 18,28 | 0,82% | - |
| 16.01.2026 | 18,14 | 18,17 | 18,11 | 18,13 | 0,06% | 2.234.395,00 |
| 15.01.2026 | 18,12 | 18,16 | 18,07 | 18,12 | 0,28% | 2.586.685,00 |
| 14.01.2026 | 18,09 | 18,14 | 18,03 | 18,07 | -0,06% | 2.191.443,00 |
| 13.01.2026 | 18,10 | 18,14 | 18,07 | 18,08 | -1,09% | 3.014.707,00 |
| 12.01.2026 | 18,16 | 18,28 | 18,14 | 18,28 | 0,44% | 3.800.039,00 |
| 09.01.2026 | 18,24 | 18,25 | 18,17 | 18,20 | 0,11% | 3.058.320,00 |
| 08.01.2026 | 18,12 | 18,20 | 18,03 | 18,18 | 0,33% | 2.616.659,00 |
| 07.01.2026 | 18,22 | 18,24 | 18,08 | 18,12 | -0,33% | 2.432.310,00 |
| 06.01.2026 | 18,05 | 18,18 | 18,03 | 18,18 | 0,72% | 2.285.487,00 |
| 05.01.2026 | 18,11 | 18,16 | 18,02 | 18,05 | 0,67% | 4.880.951,00 |
| 02.01.2026 | 17,82 | 17,96 | 17,77 | 17,93 | 1,24% | 4.302.359,00 |
| 31.12.2025 | 17,79 | 17,79 | 17,69 | 17,71 | -0,23% | 3.127.953,00 |
| 30.12.2025 | 17,63 | 17,76 | 17,59 | 17,75 | 0,68% | 3.716.296,00 |
| 29.12.2025 | 17,70 | 17,72 | 17,62 | 17,63 | -0,56% | 3.794.727,00 |
| 26.12.2025 | 17,74 | 17,76 | 17,67 | 17,73 | 0,06% | 2.235.884,00 |
| 24.12.2025 | 17,69 | 17,73 | 17,67 | 17,72 | 0,17% | 1.990.581,00 |
| 23.12.2025 | 17,74 | 17,75 | 17,66 | 17,69 | -0,23% | 3.133.060,00 |
| 22.12.2025 | 17,74 | 17,82 | 17,70 | 17,73 | 0,11% | 4.055.798,00 |
| 19.12.2025 | 17,66 | 17,74 | 17,66 | 17,71 | 0,11% | 2.746.346,00 |
| 18.12.2025 | 17,70 | 17,72 | 17,66 | 17,69 | 0,17% | 3.058.828,00 |
| 17.12.2025 | 17,71 | 17,74 | 17,56 | 17,66 | -0,06% | 3.249.165,00 |
| 16.12.2025 | 17,68 | 17,71 | 17,61 | 17,67 | -0,17% | 3.673.181,00 |
| 15.12.2025 | 17,73 | 17,75 | 17,64 | 17,70 | 0,00% | 3.920.993,00 |
| 12.12.2025 | 17,73 | 17,75 | 17,60 | 17,70 | -0,28% | 3.309.153,00 |
| 11.12.2025 | 17,76 | 17,80 | 17,69 | 17,75 | -1,28% | 3.097.144,00 |
| 10.12.2025 | 18,00 | 18,03 | 17,91 | 17,98 | -0,06% | 2.627.009,00 |
| 09.12.2025 | 18,05 | 18,07 | 17,99 | 17,99 | -0,33% | 2.132.491,00 |
| 08.12.2025 | 18,08 | 18,08 | 17,94 | 18,05 | -0,11% | 2.558.413,00 |
| 05.12.2025 | 18,13 | 18,18 | 18,07 | 18,07 | -0,22% | 2.706.394,00 |
| 04.12.2025 | 18,10 | 18,13 | 18,08 | 18,11 | 0,11% | 1.938.725,00 |
| 03.12.2025 | 18,10 | 18,11 | 18,07 | 18,09 | 0,00% | 1.858.071,00 |
| 02.12.2025 | 18,04 | 18,10 | 17,96 | 18,09 | 0,44% | 2.922.592,00 |
| 01.12.2025 | 18,03 | 18,12 | 17,96 | 18,01 | -0,33% | 2.915.850,00 |
| 28.11.2025 | 18,05 | 18,08 | 17,98 | 18,07 | 0,33% | 1.646.354,00 |
| 26.11.2025 | 17,99 | 18,03 | 17,96 | 18,01 | 0,33% | 1.865.649,00 |
| 25.11.2025 | 17,92 | 17,99 | 17,89 | 17,95 | 0,34% | 2.060.567,00 |
| 24.11.2025 | 17,88 | 17,96 | 17,80 | 17,89 | 0,79% | 2.982.920,00 |
| 21.11.2025 | 17,49 | 17,75 | 17,47 | 17,75 | 1,72% | 2.941.571,00 |
| 20.11.2025 | 17,38 | 17,58 | 17,38 | 17,45 | 0,75% | 3.975.179,00 |
| 19.11.2025 | 17,58 | 17,70 | 17,32 | 17,32 | -1,48% | 4.990.277,00 |
| 18.11.2025 | 17,67 | 17,68 | 17,42 | 17,58 | -0,73% | 4.940.797,00 |
| 17.11.2025 | 17,98 | 18,00 | 17,71 | 17,71 | -1,88% | 5.174.735,00 |
| 14.11.2025 | 17,97 | 18,09 | 17,94 | 18,05 | -1,10% | 2.674.113,00 |
| 13.11.2025 | 18,35 | 18,36 | 18,25 | 18,25 | -0,65% | 2.191.084,00 |
| 12.11.2025 | 18,51 | 18,51 | 18,35 | 18,37 | -0,54% | 2.327.659,00 |
| 11.11.2025 | 18,48 | 18,52 | 18,45 | 18,47 | 0,16% | 2.373.942,00 |
| 10.11.2025 | 18,49 | 18,49 | 18,41 | 18,44 | 0,33% | 2.593.268,00 |
| 07.11.2025 | 18,34 | 18,42 | 18,26 | 18,38 | 0,33% | 2.870.653,00 |
| 06.11.2025 | 18,30 | 18,35 | 18,26 | 18,32 | 0,27% | 2.025.824,00 |
| 05.11.2025 | 18,30 | 18,35 | 18,20 | 18,27 | 0,16% | 3.109.382,00 |
| 04.11.2025 | 18,14 | 18,35 | 18,07 | 18,24 | -0,49% | 2.626.399,00 |
| 03.11.2025 | 18,47 | 18,50 | 18,28 | 18,33 | -0,16% | 3.342.584,00 |
| 31.10.2025 | 18,28 | 18,38 | 18,23 | 18,36 | 0,99% | 3.051.176,00 |
| 30.10.2025 | 18,07 | 18,24 | 17,99 | 18,18 | 0,39% | 2.485.079,00 |
| 29.10.2025 | 18,12 | 18,25 | 17,97 | 18,11 | 0,06% | 3.141.497,00 |
| 28.10.2025 | 18,26 | 18,30 | 18,07 | 18,10 | -1,09% | 4.109.936,00 |
| 27.10.2025 | 18,65 | 18,68 | 18,07 | 18,30 | -1,77% | 7.092.639,00 |
| 24.10.2025 | 18,70 | 18,72 | 18,58 | 18,63 | 0,25% | 2.210.855,00 |
| 23.10.2025 | 18,53 | 18,58 | 18,53 | 18,58 | 0,50% | - |
| 22.10.2025 | 18,45 | 18,55 | 18,32 | 18,49 | 0,49% | 3.347.023,00 |
| 21.10.2025 | 17,72 | 18,58 | 17,60 | 18,40 | 2,00% | 8.197.500,00 |
| 20.10.2025 | 18,83 | 18,89 | 17,68 | 18,04 | -4,93% | 18.207.614,00 |
| 17.10.2025 | 19,24 | 19,24 | 18,75 | 18,97 | -1,69% | - |
| 16.10.2025 | 19,52 | 19,56 | 19,25 | 19,30 | -1,18% | 3.362.844,00 |
| 15.10.2025 | 19,57 | 19,57 | 19,38 | 19,53 | -0,10% | 3.447.915,00 |