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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 15,25 | 15,44 | 15,18 | 15,26 | -0,97% | 8.803,00 |
| 14.07.2025 | 15,23 | 15,65 | 14,25 | 15,41 | -0,39% | 53.734,00 |
| 11.07.2025 | 15,49 | 15,72 | 15,36 | 15,47 | -0,58% | 52.951,00 |
| 10.07.2025 | 15,70 | 15,70 | 15,27 | 15,56 | -0,89% | 135.947,00 |
| 09.07.2025 | 15,54 | 15,72 | 15,50 | 15,70 | 0,32% | 23.830,00 |
| 08.07.2025 | 15,80 | 15,80 | 15,40 | 15,65 | 0,45% | 8.769,00 |
| 07.07.2025 | 15,54 | 15,79 | 15,40 | 15,58 | -1,39% | 30.185,00 |
| 03.07.2025 | 15,60 | 15,85 | 15,60 | 15,80 | 1,94% | 17.194,00 |
| 02.07.2025 | 15,51 | 15,58 | 15,38 | 15,50 | -0,06% | 19.009,00 |
| 01.07.2025 | 15,55 | 15,71 | 15,45 | 15,51 | -0,06% | 8.775,00 |
| 30.06.2025 | 15,33 | 15,61 | 15,33 | 15,52 | 1,24% | 15.429,00 |
| 27.06.2025 | 15,25 | 15,44 | 15,17 | 15,33 | 0,59% | 29.582,00 |
| 26.06.2025 | 14,82 | 15,30 | 14,82 | 15,24 | 2,90% | 53.128,00 |
| 25.06.2025 | 14,86 | 14,99 | 14,70 | 14,81 | -0,30% | 18.246,00 |
| 24.06.2025 | 14,82 | 15,08 | 14,50 | 14,86 | 1,75% | 203.059,00 |
| 23.06.2025 | 15,07 | 15,15 | 14,52 | 14,60 | -4,20% | 297.193,00 |
| 20.06.2025 | 15,09 | 15,42 | 15,05 | 15,24 | 0,93% | 48.640,00 |
| 18.06.2025 | 15,20 | 15,29 | 14,97 | 15,10 | 0,07% | 17.672,00 |
| 17.06.2025 | 15,23 | 15,35 | 15,02 | 15,09 | -0,92% | 8.002,00 |
| 16.06.2025 | 15,17 | 15,37 | 15,03 | 15,23 | 0,40% | 8.710,00 |
| 13.06.2025 | 15,10 | 15,40 | 15,10 | 15,17 | -1,17% | 12.380,00 |
| 12.06.2025 | 15,25 | 15,49 | 15,25 | 15,35 | 0,07% | 13.788,00 |
| 11.06.2025 | 15,01 | 15,47 | 14,94 | 15,34 | -0,07% | 18.585,00 |
| 10.06.2025 | 15,24 | 15,48 | 15,17 | 15,35 | 1,39% | 18.180,00 |
| 09.06.2025 | 15,07 | 15,24 | 14,85 | 15,14 | 0,13% | 9.443,00 |
| 06.06.2025 | 15,03 | 15,14 | 14,98 | 15,12 | 0,07% | 14.835,00 |
| 05.06.2025 | 15,18 | 15,28 | 15,06 | 15,11 | -1,11% | 15.908,00 |
| 04.06.2025 | 15,30 | 15,39 | 15,04 | 15,28 | 1,60% | 116.730,00 |
| 03.06.2025 | 15,39 | 15,39 | 14,97 | 15,04 | -1,96% | 30.855,00 |
| 02.06.2025 | 15,25 | 15,52 | 15,00 | 15,34 | -1,82% | 69.767,00 |
| 30.05.2025 | 15,73 | 15,74 | 15,42 | 15,63 | -0,41% | 13.019,00 |
| 29.05.2025 | 15,85 | 15,87 | 15,60 | 15,69 | -0,63% | 9.246,00 |
| 28.05.2025 | 15,90 | 15,90 | 15,20 | 15,79 | 0,06% | 22.154,00 |
| 27.05.2025 | 15,29 | 15,88 | 15,29 | 15,78 | 1,02% | 42.859,00 |
| 23.05.2025 | 15,53 | 15,79 | 15,44 | 15,62 | -1,01% | 28.370,00 |
| 22.05.2025 | 15,49 | 16,10 | 15,16 | 15,78 | 0,13% | 42.943,00 |
| 21.05.2025 | 16,47 | 16,58 | 15,55 | 15,76 | -5,29% | 110.036,00 |