26,010$
2,16%
Echtzeit-Aktienkurs The Central and Eastern Europe Fund
Bid:
Ask:
Aktienkurse zur The Central and Eastern Europe Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 16,58 | 16,77 | 16,20 | 16,46 | -0,36% | 13.407,00 |
| 04.12.2025 | 16,58 | 16,71 | 16,45 | 16,52 | -0,90% | 18.872,00 |
| 03.12.2025 | 16,72 | 16,77 | 16,62 | 16,67 | -0,54% | 44.523,00 |
| 02.12.2025 | 16,73 | 16,91 | 16,62 | 16,76 | 0,60% | 38.238,00 |
| 01.12.2025 | 16,70 | 16,82 | 16,49 | 16,66 | 1,09% | 74.229,00 |
| 28.11.2025 | 16,51 | 16,63 | 16,19 | 16,48 | -1,85% | 40.755,00 |
| 26.11.2025 | 16,85 | 17,00 | 16,65 | 16,79 | -0,06% | 60.062,00 |
| 25.11.2025 | 16,88 | 16,95 | 16,50 | 16,80 | 3,32% | 101.863,00 |
| 24.11.2025 | 16,09 | 16,26 | 16,00 | 16,26 | 3,17% | 71.288,00 |
| 21.11.2025 | 15,46 | 15,83 | 15,20 | 15,76 | 3,96% | 84.263,00 |
| 20.11.2025 | 15,25 | 15,30 | 15,07 | 15,16 | 0,53% | 23.954,00 |
| 19.11.2025 | 15,12 | 15,32 | 14,92 | 15,08 | 0,53% | 81.674,00 |
| 18.11.2025 | 15,00 | 15,00 | 14,82 | 15,00 | 0,00% | 16.104,00 |
| 17.11.2025 | 15,36 | 15,36 | 14,86 | 15,00 | -2,60% | 31.778,00 |
| 14.11.2025 | 15,27 | 15,49 | 15,08 | 15,40 | -1,41% | 10.179,00 |
| 13.11.2025 | 15,90 | 15,90 | 15,53 | 15,62 | -1,70% | 24.833,00 |
| 12.11.2025 | 15,54 | 15,96 | 15,54 | 15,89 | 1,15% | 22.845,00 |
| 11.11.2025 | 15,75 | 15,82 | 15,64 | 15,71 | -0,06% | 6.113,00 |
| 10.11.2025 | 15,69 | 15,78 | 15,30 | 15,72 | 0,51% | 6.618,00 |
| 07.11.2025 | 15,63 | 15,64 | 15,35 | 15,64 | -0,26% | 4.319,00 |
| 06.11.2025 | 15,50 | 15,70 | 15,45 | 15,68 | 1,16% | 9.418,00 |
| 05.11.2025 | 15,63 | 15,63 | 15,17 | 15,50 | 0,32% | 9.714,00 |
| 04.11.2025 | 15,34 | 15,78 | 15,23 | 15,45 | -0,13% | 12.356,00 |
| 03.11.2025 | 15,70 | 15,77 | 15,39 | 15,47 | -1,15% | 9.280,00 |
| 31.10.2025 | 15,77 | 15,77 | 15,60 | 15,65 | -0,32% | 11.394,00 |
| 30.10.2025 | 15,93 | 15,93 | 14,99 | 15,70 | -1,01% | 13.045,00 |
| 29.10.2025 | 15,92 | 15,92 | 15,82 | 15,86 | 0,32% | 12.494,00 |
| 28.10.2025 | 15,70 | 15,85 | 15,55 | 15,81 | 0,25% | 49.109,00 |
| 27.10.2025 | 15,79 | 15,79 | 15,59 | 15,77 | 1,41% | 4.582,00 |
| 24.10.2025 | 15,72 | 15,73 | 15,50 | 15,55 | 0,00% | 12.830,00 |
| 23.10.2025 | 15,75 | 15,75 | 15,41 | 15,55 | -1,27% | 7.569,00 |
| 22.10.2025 | 15,86 | 15,88 | 15,61 | 15,75 | 1,03% | 10.944,00 |
| 21.10.2025 | 16,02 | 16,02 | 15,51 | 15,59 | -1,52% | 12.611,00 |
| 20.10.2025 | 16,07 | 16,07 | 15,69 | 15,83 | 0,76% | 30.978,00 |
| 17.10.2025 | 15,50 | 15,80 | 15,50 | 15,71 | 2,28% | 30.895,00 |
| 16.10.2025 | 15,26 | 15,70 | 14,91 | 15,36 | 0,99% | 56.692,00 |
| 15.10.2025 | 15,06 | 15,38 | 15,06 | 15,21 | 1,00% | 22.680,00 |
| 14.10.2025 | 14,99 | 15,30 | 14,94 | 15,06 | -1,95% | 12.605,00 |
| 13.10.2025 | 15,07 | 15,36 | 14,98 | 15,36 | 2,61% | 10.251,00 |
| 10.10.2025 | 15,02 | 15,63 | 14,84 | 14,97 | -1,12% | 36.455,00 |
| 09.10.2025 | 15,33 | 15,49 | 14,76 | 15,14 | -2,16% | 131.440,00 |
| 08.10.2025 | 15,30 | 15,50 | 15,30 | 15,48 | 0,03% | 1.919,00 |
| 07.10.2025 | 15,31 | 15,88 | 15,21 | 15,47 | 0,45% | 9.466,00 |
| 06.10.2025 | 15,66 | 15,77 | 15,32 | 15,40 | -1,47% | 16.190,00 |
| 02.10.2025 | 15,72 | 15,84 | 15,51 | 15,63 | 0,39% | 10.118,00 |
| 01.10.2025 | 15,46 | 15,63 | 15,27 | 15,57 | 1,37% | 25.547,00 |
| 30.09.2025 | 15,20 | 15,45 | 15,20 | 15,36 | 0,39% | 9.822,00 |
| 29.09.2025 | 15,31 | 15,76 | 15,17 | 15,30 | -1,29% | 12.295,00 |
| 26.09.2025 | 15,37 | 15,70 | 15,37 | 15,50 | 1,11% | 9.265,00 |
| 25.09.2025 | 15,43 | 16,00 | 15,23 | 15,33 | -0,13% | 77.093,00 |
| 24.09.2025 | 15,28 | 15,53 | 15,08 | 15,35 | 1,05% | 22.238,00 |
| 23.09.2025 | 15,34 | 15,52 | 15,13 | 15,19 | -1,62% | 23.883,00 |
| 22.09.2025 | 15,50 | 15,63 | 15,02 | 15,44 | -1,34% | 79.320,00 |
| 19.09.2025 | 15,51 | 15,83 | 15,51 | 15,65 | -1,32% | 49.782,00 |
| 18.09.2025 | 15,92 | 15,93 | 15,60 | 15,86 | -0,81% | 75.197,00 |
| 17.09.2025 | 16,04 | 16,12 | 15,92 | 15,99 | -0,99% | 12.024,00 |
| 16.09.2025 | 16,27 | 16,27 | 15,94 | 16,15 | -0,43% | 5.184,00 |
| 15.09.2025 | 16,07 | 16,33 | 16,07 | 16,22 | 0,25% | 16.933,00 |
| 12.09.2025 | 16,24 | 16,28 | 15,60 | 16,18 | -0,37% | 38.623,00 |
| 11.09.2025 | 16,12 | 16,45 | 16,11 | 16,24 | 0,81% | 19.837,00 |
| 10.09.2025 | 16,00 | 16,25 | 15,87 | 16,11 | -0,37% | 31.528,00 |
| 09.09.2025 | 16,16 | 16,42 | 15,89 | 16,17 | -0,55% | 19.515,00 |
| 08.09.2025 | 16,66 | 16,66 | 16,15 | 16,26 | 0,00% | 15.939,00 |
| 05.09.2025 | 15,99 | 16,30 | 15,99 | 16,26 | 2,26% | 23.922,00 |
| 04.09.2025 | 15,73 | 16,01 | 15,70 | 15,90 | 0,63% | 8.756,00 |
| 03.09.2025 | 15,70 | 16,01 | 15,56 | 15,80 | 0,96% | 14.192,00 |
| 02.09.2025 | 15,66 | 16,02 | 15,00 | 15,65 | -4,16% | 69.726,00 |
| 29.08.2025 | 16,49 | 16,72 | 16,16 | 16,33 | -2,16% | 33.639,00 |
| 28.08.2025 | 16,93 | 16,98 | 16,60 | 16,69 | -0,60% | 13.851,00 |
| 27.08.2025 | 17,00 | 17,06 | 16,48 | 16,79 | -1,35% | 43.402,00 |
| 26.08.2025 | 16,91 | 17,37 | 16,74 | 17,02 | 1,55% | 22.372,00 |
| 25.08.2025 | 16,65 | 17,88 | 16,65 | 16,76 | -0,83% | 16.561,00 |
| 22.08.2025 | 17,26 | 17,46 | 16,79 | 16,90 | -2,42% | 70.824,00 |
| 21.08.2025 | 17,18 | 17,48 | 17,12 | 17,32 | -1,09% | 21.235,00 |
| 20.08.2025 | 17,55 | 17,88 | 17,17 | 17,51 | 0,17% | 45.692,00 |
| 19.08.2025 | 17,39 | 17,69 | 17,10 | 17,48 | 0,81% | 54.016,00 |
| 18.08.2025 | 17,34 | 17,47 | 16,94 | 17,34 | -0,86% | 64.816,00 |
| 15.08.2025 | 16,84 | 17,80 | 16,84 | 17,49 | 4,23% | 98.578,00 |
| 14.08.2025 | 16,84 | 17,43 | 16,30 | 16,78 | -0,71% | 47.041,00 |
| 13.08.2025 | 16,95 | 17,00 | 16,75 | 16,90 | 0,90% | 28.256,00 |
| 12.08.2025 | 15,99 | 17,34 | 15,99 | 16,75 | 0,24% | 64.111,00 |
| 11.08.2025 | 18,09 | 18,70 | 16,38 | 16,71 | -3,35% | 321.874,00 |
| 08.08.2025 | 16,44 | 17,41 | 16,44 | 17,29 | 6,27% | 110.435,00 |
| 07.08.2025 | 16,32 | 16,54 | 16,04 | 16,27 | 0,93% | 42.884,00 |
| 06.08.2025 | 15,15 | 16,17 | 15,15 | 16,12 | 6,40% | 98.590,00 |
| 05.08.2025 | 15,28 | 15,29 | 14,94 | 15,15 | -0,66% | 30.345,00 |
| 04.08.2025 | 15,23 | 15,39 | 14,87 | 15,25 | 0,20% | 16.803,00 |
| 01.08.2025 | 15,06 | 15,49 | 15,01 | 15,22 | -0,33% | 19.221,00 |
| 31.07.2025 | 15,30 | 15,50 | 15,21 | 15,27 | -0,91% | 6.536,00 |
| 30.07.2025 | 15,23 | 15,50 | 15,12 | 15,41 | 0,46% | 11.343,00 |
| 29.07.2025 | 15,42 | 15,71 | 15,25 | 15,34 | -0,90% | 20.589,00 |
| 28.07.2025 | 15,80 | 15,80 | 15,40 | 15,48 | -2,33% | 26.132,00 |
| 25.07.2025 | 15,91 | 15,91 | 15,74 | 15,85 | -0,31% | 8.258,00 |
| 24.07.2025 | 15,78 | 15,97 | 15,71 | 15,90 | -0,19% | 5.583,00 |
| 23.07.2025 | 15,68 | 15,98 | 15,68 | 15,93 | 1,14% | 10.033,00 |
| 22.07.2025 | 15,84 | 15,84 | 15,63 | 15,75 | -0,13% | 14.783,00 |
| 21.07.2025 | 15,60 | 15,83 | 15,51 | 15,77 | 0,90% | 32.099,00 |
| 18.07.2025 | 15,58 | 15,69 | 15,39 | 15,63 | 0,51% | 14.581,00 |
| 17.07.2025 | 15,20 | 15,61 | 15,20 | 15,55 | 0,91% | 19.098,00 |
| 16.07.2025 | 15,33 | 15,41 | 15,00 | 15,41 | 0,98% | 8.882,00 |