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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,59 | 15,03 | 14,11 | 14,53 | -0,82% | 80.246,00 |
| 12.03.2025 | 14,08 | 14,69 | 13,97 | 14,65 | 6,01% | 64.839,00 |
| 11.03.2025 | 14,28 | 14,76 | 13,26 | 13,82 | -4,36% | 313.336,00 |
| 10.03.2025 | 15,25 | 15,38 | 14,12 | 14,45 | -3,67% | 125.130,00 |
| 07.03.2025 | 14,59 | 16,20 | 14,57 | 15,00 | 3,16% | 255.670,00 |
| 06.03.2025 | 14,60 | 14,97 | 14,33 | 14,54 | -0,55% | 70.478,00 |
| 05.03.2025 | 14,62 | 15,22 | 14,55 | 14,62 | 0,21% | 86.151,00 |
| 04.03.2025 | 14,38 | 14,96 | 13,80 | 14,59 | 2,31% | 71.538,00 |
| 03.03.2025 | 14,73 | 15,20 | 14,15 | 14,26 | -2,99% | 112.834,00 |
| 28.02.2025 | 14,96 | 15,39 | 13,66 | 14,70 | -0,68% | 185.549,00 |
| 27.02.2025 | 15,39 | 15,58 | 14,71 | 14,80 | -3,52% | 41.343,00 |
| 26.02.2025 | 15,16 | 15,48 | 14,75 | 15,34 | 3,23% | 51.883,00 |
| 25.02.2025 | 15,33 | 15,67 | 14,59 | 14,86 | -1,72% | 87.574,00 |
| 24.02.2025 | 14,16 | 15,22 | 13,81 | 15,12 | 7,62% | 127.182,00 |
| 21.02.2025 | 15,50 | 15,51 | 13,63 | 14,05 | -9,18% | 165.723,00 |
| 20.02.2025 | 15,10 | 15,50 | 15,10 | 15,47 | 1,91% | 93.627,00 |
| 19.02.2025 | 15,46 | 15,82 | 15,01 | 15,18 | -2,13% | 71.293,00 |
| 18.02.2025 | 16,03 | 16,05 | 15,36 | 15,51 | 0,13% | 93.287,00 |
| 14.02.2025 | 16,09 | 16,10 | 15,14 | 15,49 | -0,51% | 186.759,00 |
| 13.02.2025 | 15,85 | 16,71 | 15,20 | 15,57 | 1,10% | 375.784,00 |
| 12.02.2025 | 13,80 | 16,07 | 13,34 | 15,40 | 11,19% | 540.268,00 |
| 11.02.2025 | 13,40 | 13,85 | 13,39 | 13,85 | 3,28% | 40.304,00 |
| 10.02.2025 | 13,45 | 13,45 | 13,06 | 13,41 | 0,98% | 18.227,00 |
| 07.02.2025 | 13,12 | 13,44 | 12,76 | 13,28 | 1,37% | 23.237,00 |
| 06.02.2025 | 12,99 | 13,13 | 12,90 | 13,10 | 1,59% | 24.357,00 |
| 05.02.2025 | 12,96 | 12,96 | 12,70 | 12,90 | 0,62% | 6.124,00 |
| 04.02.2025 | 12,62 | 12,85 | 12,62 | 12,82 | 0,51% | 12.067,00 |
| 03.02.2025 | 12,73 | 12,86 | 12,69 | 12,75 | 1,92% | 22.442,00 |
| 31.01.2025 | 11,92 | 12,65 | 11,92 | 12,51 | -2,34% | 16.220,00 |
| 30.01.2025 | 13,00 | 13,00 | 12,77 | 12,81 | -0,08% | 2.617,00 |
| 29.01.2025 | 12,76 | 12,93 | 12,68 | 12,82 | 0,55% | 15.638,00 |
| 28.01.2025 | 12,93 | 12,93 | 12,54 | 12,75 | -0,58% | 2.831,00 |
| 27.01.2025 | 12,82 | 12,97 | 12,66 | 12,83 | -1,12% | 11.739,00 |
| 24.01.2025 | 12,73 | 13,15 | 12,70 | 12,97 | 1,89% | 32.063,00 |
| 23.01.2025 | 12,24 | 12,73 | 11,99 | 12,73 | 3,92% | 32.836,00 |
| 22.01.2025 | 12,38 | 12,62 | 12,02 | 12,25 | 0,69% | 32.565,00 |
| 21.01.2025 | 12,43 | 12,52 | 12,15 | 12,17 | 0,80% | 11.638,00 |
| 17.01.2025 | 12,09 | 12,30 | 12,01 | 12,07 | -1,23% | 4.167,00 |
| 16.01.2025 | 12,04 | 12,32 | 11,97 | 12,22 | 1,83% | 15.246,00 |
| 15.01.2025 | 11,84 | 12,03 | 11,75 | 12,00 | 3,00% | 17.149,00 |
| 14.01.2025 | 11,68 | 11,88 | 11,65 | 11,65 | -1,35% | 2.450,00 |
| 13.01.2025 | 12,14 | 12,14 | 11,66 | 11,81 | -0,92% | 10.157,00 |
| 10.01.2025 | 11,40 | 12,07 | 11,16 | 11,92 | 5,96% | 219.595,00 |
| 08.01.2025 | 11,10 | 11,49 | 11,10 | 11,25 | -0,44% | 15.681,00 |
| 07.01.2025 | 11,45 | 11,73 | 11,30 | 11,30 | -0,88% | 17.068,00 |
| 06.01.2025 | 11,60 | 11,60 | 11,28 | 11,40 | 0,09% | 7.875,00 |
| 03.01.2025 | 11,30 | 11,52 | 11,24 | 11,39 | 1,52% | 14.534,00 |
| 02.01.2025 | 11,01 | 11,23 | 10,98 | 11,22 | 2,75% | 7.047,00 |
| 31.12.2024 | 11,03 | 11,26 | 10,92 | 10,92 | -3,11% | 26.117,00 |
| 30.12.2024 | 11,45 | 11,59 | 11,06 | 11,27 | -2,76% | 17.837,00 |
| 27.12.2024 | 11,68 | 11,75 | 11,49 | 11,59 | -0,60% | 20.387,00 |
| 26.12.2024 | 11,69 | 11,70 | 11,53 | 11,66 | 0,47% | 8.739,00 |
| 24.12.2024 | 11,43 | 11,77 | 11,43 | 11,61 | 1,53% | 12.003,00 |
| 23.12.2024 | 11,92 | 11,93 | 11,43 | 11,43 | -4,51% | 25.305,00 |
| 20.12.2024 | 11,31 | 12,14 | 11,31 | 11,97 | 4,27% | 28.728,00 |
| 19.12.2024 | 11,65 | 11,85 | 11,45 | 11,48 | -1,03% | 9.630,00 |
| 18.12.2024 | 11,75 | 11,75 | 11,50 | 11,60 | -0,09% | 22.597,00 |
| 17.12.2024 | 11,56 | 11,88 | 11,56 | 11,61 | -0,77% | 12.351,00 |
| 16.12.2024 | 12,26 | 12,26 | 11,63 | 11,70 | -2,90% | 16.895,00 |
| 13.12.2024 | 11,94 | 12,12 | 11,69 | 12,05 | 2,47% | 10.935,00 |
| 12.12.2024 | 12,16 | 12,16 | 11,70 | 11,76 | -3,05% | 15.662,00 |
| 11.12.2024 | 12,49 | 12,49 | 12,08 | 12,13 | -1,22% | 6.069,00 |
| 10.12.2024 | 12,34 | 12,47 | 12,25 | 12,28 | -0,49% | 12.532,00 |
| 09.12.2024 | 12,16 | 12,50 | 12,14 | 12,34 | -0,32% | 29.320,00 |
| 06.12.2024 | 11,81 | 12,41 | 11,68 | 12,38 | 5,27% | 38.031,00 |
| 05.12.2024 | 11,57 | 11,84 | 11,57 | 11,76 | 1,82% | 10.688,00 |
| 04.12.2024 | 11,39 | 11,83 | 11,16 | 11,55 | -0,26% | 42.037,00 |
| 03.12.2024 | 11,80 | 11,81 | 11,51 | 11,58 | -1,94% | 35.099,00 |
| 02.12.2024 | 11,78 | 11,86 | 11,63 | 11,81 | -0,60% | 7.570,00 |
| 29.11.2024 | 11,88 | 12,10 | 11,85 | 11,88 | 0,59% | 9.141,00 |
| 27.11.2024 | 11,97 | 11,97 | 11,60 | 11,81 | -1,01% | 18.936,00 |
| 26.11.2024 | 12,12 | 12,18 | 11,83 | 11,93 | -1,49% | 10.866,00 |
| 25.11.2024 | 12,20 | 12,51 | 12,06 | 12,11 | -0,90% | 21.440,00 |
| 22.11.2024 | 12,16 | 12,32 | 12,07 | 12,22 | 0,65% | 15.693,00 |
| 21.11.2024 | 11,93 | 12,18 | 11,93 | 12,14 | 1,17% | 3.262,00 |
| 20.11.2024 | 12,01 | 12,21 | 11,91 | 12,00 | -1,15% | 23.247,00 |
| 19.11.2024 | 11,80 | 12,31 | 11,50 | 12,14 | 2,45% | 42.207,00 |
| 18.11.2024 | 11,73 | 11,92 | 11,61 | 11,85 | 0,17% | 73.875,00 |
| 15.11.2024 | 12,18 | 12,22 | 11,74 | 11,83 | -4,29% | 59.471,00 |
| 14.11.2024 | 12,50 | 12,65 | 12,26 | 12,36 | -1,71% | 25.092,00 |
| 13.11.2024 | 12,86 | 12,88 | 12,45 | 12,58 | -2,25% | 29.109,00 |
| 12.11.2024 | 13,05 | 13,05 | 12,75 | 12,87 | -1,42% | 7.851,00 |
| 11.11.2024 | 12,94 | 13,17 | 12,70 | 13,05 | -0,68% | 160.580,00 |
| 08.11.2024 | 12,01 | 13,36 | 12,01 | 13,14 | 9,68% | 269.325,00 |
| 07.11.2024 | 11,27 | 12,05 | 11,23 | 11,98 | 5,18% | 97.471,00 |
| 06.11.2024 | 11,15 | 11,75 | 11,15 | 11,39 | 3,64% | 141.409,00 |
| 05.11.2024 | 10,73 | 11,10 | 10,67 | 10,99 | 2,52% | 16.601,00 |
| 04.11.2024 | 10,63 | 10,91 | 10,60 | 10,72 | 0,09% | 19.396,00 |
| 01.11.2024 | 10,77 | 10,77 | 10,61 | 10,71 | 0,37% | 26.528,00 |
| 31.10.2024 | 10,70 | 10,71 | 10,62 | 10,67 | -0,09% | 14.442,00 |
| 30.10.2024 | 10,59 | 10,68 | 10,57 | 10,68 | 0,28% | 42.002,00 |
| 29.10.2024 | 10,63 | 10,72 | 10,57 | 10,65 | 0,38% | 25.644,00 |
| 28.10.2024 | 10,45 | 10,68 | 10,33 | 10,61 | 2,31% | 84.763,00 |
| 25.10.2024 | 10,33 | 10,48 | 10,33 | 10,37 | 0,19% | 28.821,00 |
| 24.10.2024 | 10,30 | 10,41 | 10,30 | 10,35 | 0,29% | 23.181,00 |
| 23.10.2024 | 10,35 | 10,38 | 10,32 | 10,32 | -0,29% | 13.258,00 |
| 22.10.2024 | 10,36 | 10,38 | 10,30 | 10,35 | -0,58% | 15.089,00 |
| 21.10.2024 | 10,36 | 10,43 | 10,20 | 10,41 | 0,79% | 25.342,00 |
| 18.10.2024 | 10,31 | 10,35 | 10,14 | 10,33 | 0,17% | 12.658,00 |
| 17.10.2024 | 10,30 | 10,38 | 10,27 | 10,31 | -0,35% | 25.672,00 |