19,465$
-0,43%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,50 | 19,62 | 19,43 | 19,55 | -1,36% | 2.651.275,00 |
| 13.10.2025 | 19,81 | 19,87 | 19,78 | 19,82 | 0,46% | 2.532.044,00 |
| 10.10.2025 | 19,93 | 19,94 | 19,67 | 19,73 | -0,90% | 3.329.530,00 |
| 09.10.2025 | 19,93 | 19,93 | 19,88 | 19,91 | 0,00% | 1.801.515,00 |
| 08.10.2025 | 19,93 | 19,95 | 19,90 | 19,91 | 0,00% | 1.747.104,00 |
| 07.10.2025 | 19,93 | 19,96 | 19,91 | 19,91 | 0,00% | 1.972.253,00 |
| 06.10.2025 | 19,92 | 19,93 | 19,87 | 19,91 | 0,09% | 2.240.423,00 |
| 03.10.2025 | 19,87 | 19,90 | 19,87 | 19,89 | 0,26% | - |
| 02.10.2025 | 19,87 | 19,88 | 19,82 | 19,84 | 0,00% | 1.825.695,00 |
| 01.10.2025 | 19,82 | 19,84 | 19,78 | 19,84 | 0,20% | 2.290.160,00 |
| 30.09.2025 | 19,77 | 19,80 | 19,73 | 19,80 | 0,30% | 1.454.486,00 |
| 29.09.2025 | 19,78 | 19,78 | 19,72 | 19,74 | -0,05% | 1.540.213,00 |
| 26.09.2025 | 19,72 | 19,75 | 19,68 | 19,75 | 0,10% | 1.276.422,00 |
| 25.09.2025 | 19,68 | 19,75 | 19,63 | 19,73 | -0,05% | 1.889.753,00 |
| 24.09.2025 | 19,84 | 19,84 | 19,67 | 19,74 | -0,35% | 1.643.141,00 |
| 23.09.2025 | 19,84 | 19,84 | 19,81 | 19,81 | -0,10% | 1.170.301,00 |
| 22.09.2025 | 19,84 | 19,86 | 19,81 | 19,83 | 0,00% | 1.681.311,00 |
| 19.09.2025 | 19,86 | 19,90 | 19,79 | 19,83 | 0,35% | 1.635.530,00 |
| 18.09.2025 | 19,67 | 19,79 | 19,65 | 19,76 | 0,56% | 2.737.644,00 |
| 17.09.2025 | 19,67 | 19,74 | 19,59 | 19,65 | -0,25% | 2.804.630,00 |
| 16.09.2025 | 19,86 | 19,87 | 19,67 | 19,70 | -0,76% | 2.866.653,00 |
| 15.09.2025 | 19,89 | 19,91 | 19,84 | 19,85 | 0,00% | 1.992.177,00 |
| 12.09.2025 | 19,79 | 19,90 | 19,75 | 19,85 | -0,65% | 3.681.268,00 |
| 11.09.2025 | 20,03 | 20,08 | 19,95 | 19,98 | -0,20% | 2.619.254,00 |
| 10.09.2025 | 20,12 | 20,13 | 19,97 | 20,02 | -0,25% | 2.874.154,00 |
| 09.09.2025 | 20,13 | 20,13 | 20,03 | 20,07 | 0,00% | 2.933.492,00 |
| 08.09.2025 | 20,15 | 20,17 | 20,05 | 20,07 | 0,20% | 3.366.459,00 |
| 05.09.2025 | 20,00 | 20,05 | 19,97 | 20,03 | 0,30% | 3.087.550,00 |
| 04.09.2025 | 19,89 | 19,98 | 19,84 | 19,97 | 0,45% | 2.737.028,00 |
| 03.09.2025 | 19,74 | 19,88 | 19,73 | 19,88 | 1,02% | 2.813.505,00 |
| 02.09.2025 | 19,53 | 19,68 | 19,43 | 19,68 | 0,15% | 3.174.020,00 |
| 29.08.2025 | 19,48 | 19,65 | 19,48 | 19,65 | 0,87% | 2.216.957,00 |
| 28.08.2025 | 19,45 | 19,48 | 19,44 | 19,48 | 0,21% | 1.325.041,00 |
| 27.08.2025 | 19,48 | 19,49 | 19,44 | 19,44 | -0,05% | 1.316.462,00 |
| 26.08.2025 | 19,38 | 19,45 | 19,37 | 19,45 | 0,57% | 1.679.976,00 |
| 25.08.2025 | 19,37 | 19,38 | 19,31 | 19,34 | 0,10% | 1.919.274,00 |
| 22.08.2025 | 19,32 | 19,39 | 19,29 | 19,32 | 0,16% | 2.339.299,00 |
| 21.08.2025 | 19,25 | 19,29 | 19,23 | 19,29 | 0,36% | 1.695.263,00 |
| 20.08.2025 | 19,25 | 19,25 | 19,20 | 19,22 | 0,05% | 1.600.438,00 |
| 19.08.2025 | 19,25 | 19,25 | 19,20 | 19,21 | -0,10% | 1.260.522,00 |
| 18.08.2025 | 19,23 | 19,25 | 19,22 | 19,23 | 0,16% | 1.473.230,00 |
| 15.08.2025 | 19,17 | 19,25 | 19,16 | 19,20 | 0,26% | 1.617.176,00 |
| 14.08.2025 | 19,12 | 19,18 | 19,10 | 19,15 | 0,16% | 1.645.564,00 |
| 13.08.2025 | 19,09 | 19,13 | 19,07 | 19,12 | 0,21% | 1.605.606,00 |
| 12.08.2025 | 19,09 | 19,11 | 19,06 | 19,08 | -0,10% | 1.968.301,00 |
| 11.08.2025 | 19,13 | 19,13 | 19,07 | 19,10 | -1,14% | 2.340.822,00 |
| 08.08.2025 | 19,30 | 19,34 | 19,27 | 19,32 | 0,10% | 2.758.250,00 |
| 07.08.2025 | 19,37 | 19,37 | 19,28 | 19,30 | -0,16% | 2.144.435,00 |
| 06.08.2025 | 19,35 | 19,38 | 19,30 | 19,33 | 0,00% | 2.156.549,00 |
| 05.08.2025 | 19,30 | 19,35 | 19,29 | 19,33 | 0,16% | 2.005.707,00 |
| 04.08.2025 | 19,26 | 19,33 | 19,24 | 19,30 | 0,42% | 2.207.841,00 |
| 01.08.2025 | 19,18 | 19,24 | 19,16 | 19,22 | 0,10% | 2.253.051,00 |
| 31.07.2025 | 19,17 | 19,20 | 19,16 | 19,20 | 0,21% | 1.425.421,00 |
| 30.07.2025 | 19,15 | 19,20 | 19,15 | 19,16 | 0,00% | 1.301.703,00 |
| 29.07.2025 | 19,17 | 19,17 | 19,12 | 19,16 | 0,10% | 1.450.072,00 |
| 28.07.2025 | 19,11 | 19,16 | 19,08 | 19,14 | 0,16% | 1.854.207,00 |
| 25.07.2025 | 19,13 | 19,14 | 19,07 | 19,11 | -0,05% | 1.342.707,00 |
| 24.07.2025 | 19,20 | 19,20 | 19,09 | 19,12 | -0,16% | 1.576.752,00 |
| 23.07.2025 | 19,09 | 19,15 | 19,08 | 19,15 | 0,68% | 2.018.994,00 |
| 22.07.2025 | 19,02 | 19,08 | 18,97 | 19,02 | 0,16% | 1.395.319,00 |
| 21.07.2025 | 18,99 | 18,99 | 18,95 | 18,99 | 0,16% | 1.408.208,00 |
| 18.07.2025 | 18,93 | 18,97 | 18,92 | 18,96 | 0,21% | 1.551.750,00 |
| 17.07.2025 | 18,88 | 18,93 | 18,88 | 18,92 | 0,26% | 1.617.537,00 |
| 16.07.2025 | 18,87 | 18,88 | 18,75 | 18,87 | 0,11% | 1.799.855,00 |
| 15.07.2025 | 18,89 | 18,89 | 18,81 | 18,85 | -0,05% | 1.341.576,00 |
| 14.07.2025 | 18,97 | 18,97 | 18,82 | 18,86 | -0,63% | 2.395.514,00 |
| 11.07.2025 | 18,97 | 19,01 | 18,90 | 18,98 | -1,20% | 2.168.758,00 |
| 10.07.2025 | 19,22 | 19,23 | 19,18 | 19,21 | 0,16% | 2.241.505,00 |
| 09.07.2025 | 19,15 | 19,20 | 19,14 | 19,18 | 0,21% | 2.112.425,00 |
| 08.07.2025 | 19,16 | 19,17 | 19,12 | 19,14 | 0,16% | 2.246.093,00 |
| 07.07.2025 | 19,12 | 19,17 | 19,10 | 19,11 | 0,00% | 2.710.333,00 |
| 03.07.2025 | 19,10 | 19,13 | 19,08 | 19,11 | 0,31% | 1.382.966,00 |
| 02.07.2025 | 19,06 | 19,09 | 19,05 | 19,05 | -0,05% | 1.655.455,00 |
| 01.07.2025 | 19,01 | 19,09 | 18,97 | 19,06 | 0,47% | 2.742.249,00 |
| 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 |