2,740$
-0,72%
Echtzeit-Aktienkurs Colonial Intermediate High Income Fund
Bid:
Ask:
Aktienkurse zur Colonial Intermediate High Income Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.03.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,94% | 247.673,00 |
12.03.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 0,59% | 126.179,00 |
11.03.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -0,59% | 325.352,00 |
10.03.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,16% | 73.400,00 |
07.03.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,58% | 18.502,00 |
06.03.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -1,16% | 465.070,00 |
05.03.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -0,57% | 119.554,00 |
04.03.2025 | 1,75 | 1,75 | 1,73 | 1,74 | 0,00% | 411.479,00 |
03.03.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 0,00% | 67.125,00 |
28.02.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,00% | 96.390,00 |
27.02.2025 | 1,75 | 1,75 | 1,73 | 1,74 | 0,00% | 99.546,00 |
26.02.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,00% | 561.669,00 |
25.02.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | 57.892,00 |
24.02.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 0,58% | 418.041,00 |
21.02.2025 | 1,74 | 1,74 | 1,72 | 1,73 | 0,00% | 99.862,00 |
20.02.2025 | 1,74 | 1,74 | 1,72 | 1,73 | 0,00% | 199.394,00 |
19.02.2025 | 1,74 | 1,74 | 1,72 | 1,73 | 0,00% | 52.249,00 |
18.02.2025 | 1,74 | 1,74 | 1,72 | 1,73 | -1,14% | 170.007,00 |
14.02.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | 83.171,00 |
13.02.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,00% | 40.166,00 |
12.02.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,00% | 32.623,00 |
11.02.2025 | 1,73 | 1,75 | 1,73 | 1,74 | -0,29% | 38.961,00 |
10.02.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,87% | 64.750,00 |
07.02.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -0,86% | 53.453,00 |
06.02.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,58% | 40.079,00 |
05.02.2025 | 1,73 | 1,75 | 1,73 | 1,74 | -0,29% | 150.035,00 |
04.02.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,00% | 180.381,00 |
03.02.2025 | 1,74 | 1,75 | 1,72 | 1,74 | -0,80% | 453.455,00 |
31.01.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,80% | 68.298,00 |
30.01.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,58% | 37.101,00 |
29.01.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -1,14% | 57.916,00 |
28.01.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,57% | 31.090,00 |
27.01.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | 41.584,00 |
24.01.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,00% | 44.663,00 |
23.01.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,29% | 19.549,00 |
22.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -0,29% | 42.968,00 |
21.01.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,29% | 32.358,00 |
17.01.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,87% | 17.951,00 |
16.01.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | 25.887,00 |
15.01.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,74% | 35.067,00 |
14.01.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -0,69% | 23.331,00 |
13.01.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,17% | 42.721,00 |
10.01.2025 | 1,74 | 1,74 | 1,73 | 1,74 | -0,29% | 20.913,00 |
08.01.2025 | 1,75 | 1,75 | 1,73 | 1,74 | 0,29% | 34.580,00 |
07.01.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,29% | 49.538,00 |
06.01.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | 39.349,00 |
03.01.2025 | 1,75 | 1,76 | 1,72 | 1,74 | 0,00% | 96.391,00 |
02.01.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,58% | 95.755,00 |
31.12.2024 | 1,73 | 1,75 | 1,72 | 1,73 | 0,00% | 108.535,00 |
30.12.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 0,58% | 74.043,00 |
27.12.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | 55.052,00 |
26.12.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,29% | 13.256,00 |
24.12.2024 | 1,72 | 1,74 | 1,71 | 1,74 | 0,87% | 46.523,00 |
23.12.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 0,58% | 105.938,00 |
20.12.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | 61.446,00 |
19.12.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | 58.609,00 |
18.12.2024 | 1,74 | 1,76 | 1,73 | 1,73 | -1,14% | 119.906,00 |
17.12.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -1,41% | 59.667,00 |
16.12.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,85% | 24.479,00 |
13.12.2024 | 1,77 | 1,78 | 1,76 | 1,76 | 0,00% | 42.596,00 |
12.12.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -1,12% | 25.383,00 |
11.12.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,00% | 11.388,00 |
10.12.2024 | 1,78 | 1,80 | 1,77 | 1,78 | 0,00% | 20.901,00 |
09.12.2024 | 1,77 | 1,82 | 1,77 | 1,78 | 0,56% | 146.840,00 |
06.12.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | 48.610,00 |
05.12.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,00% | 95.993,00 |
04.12.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,56% | 72.932,00 |
03.12.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,28% | 17.121,00 |
02.12.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 0,57% | 60.220,00 |
29.11.2024 | 1,76 | 1,78 | 1,75 | 1,77 | 0,28% | 60.176,00 |
27.11.2024 | 1,75 | 1,78 | 1,74 | 1,76 | 1,15% | 298.801,00 |
26.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | 140.572,00 |
25.11.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 0,00% | 55.990,00 |
22.11.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 1,17% | 110.778,00 |
21.11.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 152.854,00 |
20.11.2024 | 1,70 | 1,72 | 1,70 | 1,71 | -0,06% | 31.965,00 |
19.11.2024 | 1,69 | 1,72 | 1,69 | 1,71 | 0,65% | 43.868,00 |
18.11.2024 | 1,70 | 1,72 | 1,69 | 1,70 | -0,29% | 100.609,00 |
15.11.2024 | 1,71 | 1,71 | 1,69 | 1,71 | -0,58% | 105.972,00 |
14.11.2024 | 1,72 | 1,73 | 1,71 | 1,72 | -0,58% | 36.652,00 |
13.11.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,29% | 35.731,00 |
12.11.2024 | 1,75 | 1,76 | 1,71 | 1,73 | -1,70% | 111.557,00 |
11.11.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -0,56% | 33.884,00 |
08.11.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 0,06% | 132.089,00 |
07.11.2024 | 1,76 | 1,77 | 1,75 | 1,77 | 1,09% | 40.786,00 |
06.11.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,29% | 40.764,00 |
05.11.2024 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | 4.025,00 |
04.11.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,00% | 36.469,00 |
01.11.2024 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | 49.586,00 |
31.10.2024 | 1,75 | 1,76 | 1,73 | 1,75 | -0,29% | 97.789,00 |
30.10.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,57% | 51.296,00 |
29.10.2024 | 1,74 | 1,75 | 1,74 | 1,74 | -0,40% | 21.773,00 |
28.10.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,17% | 22.006,00 |
25.10.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 0,29% | 27.955,00 |
24.10.2024 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | 42.903,00 |
23.10.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,29% | 25.258,00 |
22.10.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,91% | 109.844,00 |
21.10.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,23% | 33.626,00 |
18.10.2024 | 1,78 | 1,78 | 1,76 | 1,77 | 0,28% | 79.994,00 |
17.10.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | 63.589,00 |