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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,20 | 21,86 | 20,80 | 20,90 | -0,52% | 36.010,00 |
| 16.04.2026 | 20,55 | 21,19 | 20,11 | 21,01 | -0,10% | 116.266,00 |
| 15.04.2026 | 21,00 | 21,23 | 20,48 | 21,03 | 1,74% | 30.279,00 |
| 14.04.2026 | 20,68 | 20,71 | 20,30 | 20,67 | 1,87% | 20.951,00 |
| 13.04.2026 | 19,75 | 20,30 | 19,05 | 20,29 | 2,32% | 45.768,00 |
| 10.04.2026 | 19,50 | 19,91 | 19,35 | 19,83 | 3,66% | 47.922,00 |
| 09.04.2026 | 19,00 | 19,28 | 18,80 | 19,13 | 1,11% | 5.172,00 |
| 08.04.2026 | 18,65 | 19,12 | 18,44 | 18,92 | 3,90% | 18.675,00 |
| 07.04.2026 | 18,13 | 18,37 | 17,62 | 18,21 | -0,49% | 20.331,00 |
| 06.04.2026 | 18,10 | 18,38 | 17,96 | 18,30 | 1,10% | 5.101,00 |
| 02.04.2026 | 17,75 | 18,38 | 17,63 | 18,10 | -0,60% | 7.602,00 |
| 01.04.2026 | 18,30 | 18,48 | 18,10 | 18,21 | -0,49% | 13.279,00 |
| 31.03.2026 | 17,59 | 18,37 | 17,50 | 18,30 | 4,75% | 22.550,00 |
| 30.03.2026 | 17,38 | 17,83 | 17,16 | 17,47 | 0,81% | 21.212,00 |
| 27.03.2026 | 17,49 | 17,62 | 17,15 | 17,33 | -1,25% | 6.316,00 |
| 26.03.2026 | 17,67 | 17,85 | 17,09 | 17,55 | -0,79% | 38.575,00 |
| 25.03.2026 | 17,60 | 17,77 | 17,16 | 17,69 | 3,15% | 17.984,00 |
| 24.03.2026 | 17,51 | 17,58 | 17,06 | 17,15 | -1,83% | 27.156,00 |
| 23.03.2026 | 17,27 | 17,77 | 17,05 | 17,47 | 1,98% | 37.867,00 |
| 20.03.2026 | 17,37 | 17,63 | 17,00 | 17,13 | -3,06% | 16.913,00 |
| 19.03.2026 | 17,37 | 17,93 | 17,11 | 17,67 | -1,01% | 45.825,00 |
| 18.03.2026 | 17,88 | 18,30 | 17,42 | 17,85 | -0,78% | 20.266,00 |
| 17.03.2026 | 18,18 | 18,38 | 17,60 | 17,99 | 2,39% | 44.318,00 |
| 16.03.2026 | 17,79 | 18,20 | 17,57 | 17,57 | -1,84% | 15.418,00 |
| 13.03.2026 | 18,11 | 18,40 | 17,34 | 17,90 | -0,44% | 17.565,00 |
| 12.03.2026 | 18,35 | 18,41 | 17,91 | 17,98 | -2,18% | 10.727,00 |
| 11.03.2026 | 18,04 | 18,57 | 17,90 | 18,38 | 0,11% | 3.943,00 |
| 10.03.2026 | 18,28 | 18,48 | 17,91 | 18,36 | 0,33% | 300,00 |
| 09.03.2026 | 18,01 | 18,46 | 17,39 | 18,30 | 1,27% | 300,00 |
| 06.03.2026 | 18,64 | 18,66 | 18,00 | 18,07 | -2,85% | 300,00 |
| 05.03.2026 | 18,83 | 19,06 | 18,20 | 18,60 | -1,80% | 300,00 |
| 04.03.2026 | 19,34 | 19,34 | 18,71 | 18,94 | 2,05% | 300,00 |
| 03.03.2026 | 19,05 | 19,05 | 18,10 | 18,56 | -4,77% | 300,00 |
| 02.03.2026 | 19,42 | 19,54 | 19,01 | 19,49 | -0,20% | 300,00 |
| 27.02.2026 | 19,40 | 19,74 | 19,23 | 19,53 | -0,51% | 300,00 |
| 26.02.2026 | 19,75 | 19,89 | 19,30 | 19,63 | -0,51% | 300,00 |
| 25.02.2026 | 19,66 | 19,98 | 19,50 | 19,73 | 0,61% | 300,00 |
| 24.02.2026 | 19,66 | 19,66 | 19,36 | 19,61 | -0,41% | 300,00 |
| 23.02.2026 | 19,68 | 19,72 | 19,41 | 19,69 | 0,97% | 300,00 |
| 20.02.2026 | 19,59 | 19,66 | 19,46 | 19,50 | 0,00% | 7.337,00 |
| 19.02.2026 | 19,51 | 19,67 | 19,35 | 19,50 | -0,66% | 18.488,00 |
| 18.02.2026 | 19,38 | 19,78 | 19,38 | 19,63 | 0,20% | 7.808,00 |
| 17.02.2026 | 19,84 | 19,94 | 19,29 | 19,59 | -0,76% | 55.180,00 |
| 13.02.2026 | 19,82 | 19,87 | 19,64 | 19,74 | -0,45% | 25.211,00 |
| 12.02.2026 | 19,67 | 19,98 | 19,50 | 19,83 | 0,30% | 22.975,00 |
| 11.02.2026 | 19,69 | 19,81 | 19,59 | 19,77 | 1,23% | 7.889,00 |
| 10.02.2026 | 19,71 | 19,76 | 19,40 | 19,53 | -0,91% | 32.143,00 |
| 09.02.2026 | 19,36 | 19,87 | 19,21 | 19,71 | 2,60% | 9.285,00 |
| 06.02.2026 | 19,23 | 19,25 | 18,51 | 19,21 | 0,37% | 24.859,00 |
| 05.02.2026 | 19,20 | 19,49 | 19,10 | 19,14 | -1,44% | 19.123,00 |
| 04.02.2026 | 19,26 | 19,50 | 19,13 | 19,42 | 0,99% | 24.280,00 |
| 03.02.2026 | 19,24 | 19,28 | 18,88 | 19,23 | 1,32% | 17.581,00 |
| 02.02.2026 | 19,21 | 19,38 | 18,25 | 18,98 | -0,73% | 64.631,00 |
| 30.01.2026 | 19,21 | 19,23 | 19,00 | 19,12 | -0,88% | 30.781,00 |
| 29.01.2026 | 18,88 | 19,33 | 18,68 | 19,29 | 1,31% | 16.045,00 |
| 28.01.2026 | 18,79 | 19,13 | 18,72 | 19,04 | 1,71% | 23.891,00 |
| 27.01.2026 | 19,23 | 19,48 | 18,50 | 18,72 | -2,40% | 75.757,00 |
| 26.01.2026 | 18,70 | 19,18 | 18,50 | 19,18 | 3,51% | 17.399,00 |
| 23.01.2026 | 18,41 | 18,76 | 18,34 | 18,53 | -1,49% | 11.177,00 |
| 22.01.2026 | 18,49 | 18,84 | 18,24 | 18,81 | 2,56% | 19.704,00 |
| 21.01.2026 | 17,76 | 18,41 | 17,76 | 18,34 | 3,03% | 24.058,00 |
| 20.01.2026 | 17,55 | 17,92 | 17,00 | 17,80 | 1,14% | 22.845,00 |
| 16.01.2026 | 17,87 | 17,94 | 17,40 | 17,60 | -0,56% | 56.506,00 |
| 15.01.2026 | 17,50 | 17,89 | 17,50 | 17,70 | 0,34% | 7.327,00 |
| 14.01.2026 | 17,75 | 18,00 | 17,03 | 17,64 | -0,28% | 19.195,00 |
| 13.01.2026 | 17,59 | 18,07 | 17,56 | 17,69 | -1,61% | 21.566,00 |
| 12.01.2026 | 17,95 | 18,10 | 17,35 | 17,98 | 0,62% | 10.024,00 |
| 09.01.2026 | 17,62 | 17,97 | 17,45 | 17,87 | 0,96% | 26.507,00 |
| 08.01.2026 | 17,95 | 17,95 | 17,61 | 17,70 | -1,67% | 32.829,00 |
| 07.01.2026 | 17,97 | 18,13 | 17,46 | 18,00 | 1,93% | 17.628,00 |
| 06.01.2026 | 17,57 | 17,90 | 17,33 | 17,66 | -0,84% | 33.907,00 |
| 05.01.2026 | 18,12 | 18,12 | 17,71 | 17,81 | -1,17% | 14.540,00 |
| 02.01.2026 | 18,00 | 18,11 | 17,62 | 18,02 | 1,81% | 10.487,00 |
| 31.12.2025 | 17,82 | 18,00 | 17,47 | 17,70 | -1,56% | 13.971,00 |
| 30.12.2025 | 18,12 | 18,12 | 17,71 | 17,98 | -1,69% | 9.633,00 |
| 29.12.2025 | 17,45 | 18,46 | 17,45 | 18,29 | 2,87% | 112.628,00 |
| 26.12.2025 | 17,34 | 17,93 | 17,34 | 17,78 | 2,80% | 17.386,00 |
| 24.12.2025 | 16,98 | 17,30 | 16,90 | 17,30 | 1,08% | 1.238,00 |
| 23.12.2025 | 17,29 | 17,29 | 16,92 | 17,11 | -0,35% | 19.712,00 |
| 22.12.2025 | 16,90 | 17,34 | 16,53 | 17,17 | 2,08% | 20.073,00 |
| 19.12.2025 | 17,11 | 17,18 | 16,60 | 16,82 | 0,00% | 70.264,00 |
| 18.12.2025 | 17,05 | 17,30 | 16,65 | 16,82 | -1,35% | 40.101,00 |
| 17.12.2025 | 17,13 | 17,56 | 16,91 | 17,05 | -1,39% | 142.293,00 |
| 16.12.2025 | 17,30 | 17,50 | 17,18 | 17,29 | -1,09% | 30.811,00 |
| 15.12.2025 | 17,61 | 18,10 | 17,22 | 17,48 | -0,63% | 158.786,00 |
| 12.12.2025 | 17,53 | 17,86 | 17,40 | 17,59 | -0,11% | 108.611,00 |
| 11.12.2025 | 17,24 | 17,68 | 17,22 | 17,61 | 3,59% | 134.924,00 |
| 10.12.2025 | 16,85 | 17,23 | 16,75 | 17,00 | 0,89% | 29.247,00 |
| 09.12.2025 | 16,75 | 16,96 | 16,60 | 16,85 | 0,60% | 39.056,00 |
| 08.12.2025 | 16,60 | 16,77 | 16,45 | 16,75 | 1,76% | 16.876,00 |
| 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 |