19,544$
-0,13%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 19,64 | 19,65 | 19,60 | 19,63 | 0,41% | 1.700.057,00 |
| 05.02.2025 | 19,50 | 19,60 | 19,46 | 19,55 | 0,57% | 1.899.516,00 |
| 04.02.2025 | 19,40 | 19,46 | 19,38 | 19,44 | 0,31% | 1.973.534,00 |
| 03.02.2025 | 19,28 | 19,38 | 19,23 | 19,38 | 0,21% | 2.503.507,00 |
| 31.01.2025 | 19,30 | 19,34 | 19,29 | 19,34 | 0,47% | 1.737.581,00 |
| 30.01.2025 | 19,20 | 19,25 | 19,19 | 19,25 | 0,63% | 1.915.251,00 |
| 29.01.2025 | 19,15 | 19,19 | 19,12 | 19,13 | 0,21% | 1.598.732,00 |
| 28.01.2025 | 19,13 | 19,15 | 19,07 | 19,09 | 0,16% | 1.308.697,00 |
| 27.01.2025 | 18,99 | 19,09 | 18,95 | 19,06 | 0,16% | 2.018.900,00 |
| 24.01.2025 | 19,05 | 19,08 | 18,99 | 19,03 | 0,11% | 1.071.263,00 |
| 23.01.2025 | 19,12 | 19,13 | 18,99 | 19,01 | -0,52% | 1.874.856,00 |
| 22.01.2025 | 19,17 | 19,18 | 19,07 | 19,11 | -0,05% | 1.582.135,00 |
| 21.01.2025 | 19,10 | 19,14 | 19,04 | 19,12 | 0,63% | 2.285.905,00 |
| 17.01.2025 | 19,01 | 19,04 | 18,98 | 19,00 | 0,16% | 1.649.102,00 |
| 16.01.2025 | 18,96 | 19,00 | 18,91 | 18,97 | 0,16% | 1.783.154,00 |
| 15.01.2025 | 18,88 | 19,03 | 18,88 | 18,94 | 0,80% | 2.094.489,00 |
| 14.01.2025 | 18,83 | 18,83 | 18,62 | 18,79 | 0,21% | 2.052.162,00 |
| 13.01.2025 | 18,64 | 18,77 | 18,56 | 18,75 | -0,53% | 3.139.200,00 |
| 10.01.2025 | 18,79 | 18,87 | 18,73 | 18,85 | 0,27% | 3.462.463,00 |
| 08.01.2025 | 18,79 | 18,84 | 18,70 | 18,80 | 0,00% | 1.864.890,00 |
| 07.01.2025 | 18,83 | 18,84 | 18,69 | 18,80 | -0,05% | 1.724.226,00 |
| 06.01.2025 | 18,80 | 18,82 | 18,75 | 18,81 | 0,70% | 2.495.224,00 |
| 03.01.2025 | 18,71 | 18,78 | 18,65 | 18,68 | 0,92% | 2.185.612,00 |
| 02.01.2025 | 18,49 | 18,60 | 18,45 | 18,51 | 0,93% | 2.495.498,00 |
| 31.12.2024 | 18,33 | 18,42 | 18,28 | 18,34 | 0,05% | 2.308.270,00 |
| 30.12.2024 | 18,35 | 18,39 | 18,23 | 18,33 | -0,60% | 2.939.892,00 |
| 27.12.2024 | 18,45 | 18,48 | 18,37 | 18,44 | -0,27% | 1.408.485,00 |
| 26.12.2024 | 18,45 | 18,55 | 18,41 | 18,49 | 0,05% | 1.727.431,00 |
| 24.12.2024 | 18,43 | 18,49 | 18,33 | 18,48 | 0,22% | 1.083.057,00 |
| 23.12.2024 | 18,42 | 18,48 | 18,40 | 18,44 | 0,38% | 1.877.257,00 |
| 20.12.2024 | 18,31 | 18,43 | 18,25 | 18,37 | 0,22% | 2.602.617,00 |
| 19.12.2024 | 18,58 | 18,67 | 18,17 | 18,33 | -0,97% | 2.920.234,00 |
| 18.12.2024 | 18,80 | 18,82 | 18,50 | 18,51 | -1,44% | 3.178.898,00 |
| 17.12.2024 | 18,90 | 18,92 | 18,62 | 18,78 | -0,74% | 3.340.898,00 |
| 16.12.2024 | 19,00 | 19,01 | 18,87 | 18,92 | -0,21% | 2.401.354,00 |
| 13.12.2024 | 19,00 | 19,10 | 18,88 | 18,96 | -0,32% | 2.029.432,00 |
| 12.12.2024 | 19,05 | 19,07 | 18,96 | 19,02 | -1,45% | 2.130.014,00 |
| 11.12.2024 | 19,29 | 19,30 | 19,26 | 19,30 | 0,10% | 2.147.945,00 |
| 10.12.2024 | 19,30 | 19,32 | 19,27 | 19,28 | -0,10% | 1.476.562,00 |
| 09.12.2024 | 19,32 | 19,33 | 19,25 | 19,30 | 0,00% | 1.531.495,00 |
| 06.12.2024 | 19,31 | 19,32 | 19,26 | 19,30 | 0,26% | 1.789.645,00 |
| 05.12.2024 | 19,35 | 19,36 | 19,23 | 19,25 | -0,31% | 1.351.597,00 |
| 04.12.2024 | 19,32 | 19,35 | 19,30 | 19,31 | 0,26% | 1.334.417,00 |
| 03.12.2024 | 19,29 | 19,34 | 19,24 | 19,26 | 0,42% | 1.758.485,00 |
| 02.12.2024 | 19,14 | 19,19 | 19,07 | 19,18 | 0,10% | 1.794.285,00 |
| 29.11.2024 | 19,13 | 19,17 | 19,13 | 19,16 | 0,21% | 864.381,00 |
| 27.11.2024 | 19,11 | 19,15 | 19,09 | 19,12 | 0,37% | 1.197.930,00 |
| 26.11.2024 | 19,23 | 19,24 | 19,03 | 19,05 | -0,68% | 1.656.848,00 |
| 25.11.2024 | 19,29 | 19,32 | 19,18 | 19,18 | -0,47% | 1.982.307,00 |
| 22.11.2024 | 19,19 | 19,29 | 19,19 | 19,27 | 0,42% | 1.632.674,00 |
| 21.11.2024 | 19,22 | 19,24 | 19,18 | 19,19 | 0,05% | 1.163.272,00 |
| 20.11.2024 | 19,17 | 19,20 | 19,15 | 19,18 | 0,16% | 1.304.456,00 |
| 19.11.2024 | 19,08 | 19,17 | 19,07 | 19,15 | 0,63% | 1.693.500,00 |
| 18.11.2024 | 18,94 | 19,08 | 18,89 | 19,03 | 0,74% | 1.678.164,00 |
| 15.11.2024 | 19,00 | 19,04 | 18,75 | 18,89 | -0,94% | 3.369.029,00 |
| 14.11.2024 | 19,29 | 19,30 | 19,01 | 19,07 | -1,35% | 2.976.375,00 |
| 13.11.2024 | 19,50 | 19,51 | 19,26 | 19,33 | -0,82% | 1.843.186,00 |
| 12.11.2024 | 19,50 | 19,54 | 19,35 | 19,49 | -1,32% | 1.777.339,00 |
| 11.11.2024 | 19,85 | 19,86 | 19,67 | 19,75 | -0,40% | 2.058.574,00 |
| 08.11.2024 | 19,75 | 19,86 | 19,74 | 19,83 | 0,81% | 2.248.694,00 |
| 07.11.2024 | 19,59 | 19,72 | 19,57 | 19,67 | 0,51% | 2.176.226,00 |
| 06.11.2024 | 19,71 | 19,71 | 19,47 | 19,57 | 0,05% | 2.135.979,00 |
| 05.11.2024 | 19,57 | 19,59 | 19,53 | 19,56 | 0,46% | 1.002.410,00 |
| 04.11.2024 | 19,65 | 19,72 | 19,42 | 19,47 | -0,87% | 1.928.994,00 |
| 01.11.2024 | 19,59 | 19,72 | 19,57 | 19,64 | 0,67% | 2.050.213,00 |
| 31.10.2024 | 19,51 | 19,57 | 19,44 | 19,51 | -0,10% | 1.356.020,00 |
| 30.10.2024 | 19,32 | 19,54 | 19,32 | 19,53 | 1,35% | 1.391.009,00 |
| 29.10.2024 | 19,49 | 19,50 | 19,25 | 19,27 | -1,13% | 2.118.723,00 |
| 28.10.2024 | 19,58 | 19,59 | 19,43 | 19,49 | -0,26% | 1.235.956,00 |
| 25.10.2024 | 19,64 | 19,64 | 19,48 | 19,54 | 0,15% | 1.618.507,00 |
| 24.10.2024 | 19,62 | 19,66 | 19,42 | 19,51 | -0,51% | 1.994.560,00 |
| 23.10.2024 | 19,95 | 19,96 | 19,53 | 19,61 | -1,70% | 2.301.997,00 |
| 22.10.2024 | 19,98 | 19,98 | 19,91 | 19,95 | 0,00% | 1.174.531,00 |
| 21.10.2024 | 19,89 | 19,98 | 19,85 | 19,95 | 0,30% | 1.423.924,00 |
| 18.10.2024 | 19,96 | 20,02 | 19,85 | 19,89 | 0,25% | 1.438.945,00 |