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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -1,14% | 53.040,00 |
| 13.10.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 0,00% | 35.428,00 |
| 10.10.2025 | 1,79 | 1,79 | 1,75 | 1,76 | -1,12% | 105.099,00 |
| 09.10.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,56% | 7.264,00 |
| 08.10.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,56% | 63.032,00 |
| 07.10.2025 | 1,75 | 1,78 | 1,74 | 1,78 | 1,71% | 22.701,00 |
| 06.10.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -1,13% | 38.009,00 |
| 02.10.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,28% | 33.777,00 |
| 01.10.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,57% | 10.933,00 |
| 30.09.2025 | 1,79 | 1,79 | 1,76 | 1,77 | 0,28% | 50.509,00 |
| 29.09.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -1,12% | 28.735,00 |
| 26.09.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -1,11% | 32.864,00 |
| 25.09.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 0,00% | 12.625,00 |
| 24.09.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,00% | 15.487,00 |
| 23.09.2025 | 1,81 | 1,82 | 1,79 | 1,80 | 1,12% | 108.879,00 |
| 22.09.2025 | 1,77 | 1,80 | 1,76 | 1,78 | 0,56% | 109.082,00 |
| 19.09.2025 | 1,78 | 1,78 | 1,76 | 1,77 | 0,00% | 24.092,00 |
| 18.09.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | 12.454,00 |
| 17.09.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,57% | 23.757,00 |
| 16.09.2025 | 1,75 | 1,77 | 1,75 | 1,76 | -1,68% | 69.680,00 |
| 15.09.2025 | 1,82 | 1,82 | 1,78 | 1,79 | 0,56% | 18.134,00 |
| 12.09.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,00% | 24.708,00 |
| 11.09.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,00% | 9.634,00 |
| 10.09.2025 | 1,76 | 1,80 | 1,76 | 1,78 | 0,57% | 69.845,00 |
| 09.09.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -0,01% | 15.330,00 |
| 08.09.2025 | 1,78 | 1,78 | 1,76 | 1,77 | 1,14% | 15.834,00 |
| 05.09.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,57% | 34.636,00 |
| 04.09.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,00% | 37.717,00 |
| 03.09.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,28% | 52.303,00 |
| 02.09.2025 | 1,76 | 1,76 | 1,74 | 1,76 | 0,29% | 23.633,00 |
| 29.08.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,28% | 56.657,00 |
| 28.08.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,29% | 42.068,00 |
| 27.08.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,29% | 67.690,00 |
| 26.08.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,29% | 18.131,00 |
| 25.08.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | 30.747,00 |
| 22.08.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,06% | 65.086,00 |
| 21.08.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,06% | 9.142,00 |
| 20.08.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,32% | 33.001,00 |
| 19.08.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,17% | 166.363,00 |
| 18.08.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,57% | 34.921,00 |
| 15.08.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -0,07% | 14.878,00 |
| 14.08.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,36% | 23.975,00 |
| 13.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,57% | 14.923,00 |
| 12.08.2025 | 1,76 | 1,76 | 1,73 | 1,75 | 0,00% | 63.504,00 |
| 11.08.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -0,57% | 27.143,00 |
| 08.08.2025 | 1,74 | 1,77 | 1,74 | 1,76 | 0,86% | 72.958,00 |
| 07.08.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 0,29% | 62.944,00 |
| 06.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,57% | 18.115,00 |
| 05.08.2025 | 1,76 | 1,77 | 1,74 | 1,75 | -1,13% | 180.086,00 |
| 04.08.2025 | 1,76 | 1,77 | 1,75 | 1,77 | 0,57% | 20.425,00 |
| 01.08.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,00% | 34.507,00 |
| 31.07.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 0,28% | 23.941,00 |
| 30.07.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 0,57% | 8.712,00 |
| 29.07.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,00% | 9.597,00 |
| 28.07.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -0,29% | 16.976,00 |
| 25.07.2025 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | 14.219,00 |
| 24.07.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -0,57% | 8.556,00 |
| 23.07.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 1,15% | 51.813,00 |
| 22.07.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 1,16% | 29.410,00 |
| 21.07.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 0,00% | 11.084,00 |
| 18.07.2025 | 1,73 | 1,74 | 1,72 | 1,72 | -0,86% | 34.589,00 |
| 17.07.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | 15.648,00 |
| 16.07.2025 | 1,74 | 1,75 | 1,73 | 1,73 | 0,29% | 41.197,00 |
| 15.07.2025 | 1,73 | 1,73 | 1,72 | 1,73 | -0,86% | 19.804,00 |
| 14.07.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,29% | 10.221,00 |
| 11.07.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,57% | 16.264,00 |
| 10.07.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,29% | 52.887,00 |
| 09.07.2025 | 1,75 | 1,77 | 1,74 | 1,75 | 0,86% | 101.817,00 |
| 08.07.2025 | 1,74 | 1,75 | 1,72 | 1,74 | -0,29% | 35.143,00 |
| 07.07.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | 5.146,00 |
| 03.07.2025 | 1,74 | 1,76 | 1,74 | 1,75 | -0,57% | 6.882,00 |
| 02.07.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | 28.580,00 |
| 01.07.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 0,57% | 71.339,00 |
| 30.06.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,29% | 40.506,00 |
| 27.06.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 0,29% | 29.431,00 |
| 26.06.2025 | 1,72 | 1,75 | 1,72 | 1,73 | 0,58% | 165.018,00 |
| 25.06.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | 13.446,00 |
| 24.06.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 1,17% | 47.924,00 |
| 23.06.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,58% | 2.835,00 |
| 20.06.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | 8.296,00 |
| 18.06.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 14.894,00 |
| 17.06.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -1,44% | 86.481,00 |
| 16.06.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,29% | 45.131,00 |
| 13.06.2025 | 1,73 | 1,73 | 1,72 | 1,73 | 0,29% | 5.922,00 |
| 12.06.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,29% | 8.515,00 |
| 11.06.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | 26.178,00 |
| 10.06.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,29% | 15.464,00 |
| 09.06.2025 | 1,73 | 1,73 | 1,72 | 1,73 | 0,28% | 5.670,00 |
| 06.06.2025 | 1,71 | 1,73 | 1,71 | 1,72 | -0,01% | 19.992,00 |
| 05.06.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 0,60% | 13.129,00 |
| 04.06.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 6.798,00 |
| 03.06.2025 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | 12.419,00 |
| 02.06.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -0,58% | 34.925,00 |
| 30.05.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 0,58% | 45.403,00 |
| 29.05.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,00% | 35.200,00 |
| 28.05.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 1,18% | 81.172,00 |
| 27.05.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,30% | 58.962,00 |
| 23.05.2025 | 1,69 | 1,69 | 1,67 | 1,69 | 0,30% | 40.884,00 |
| 22.05.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,21% | 58.164,00 |
| 21.05.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,68% | 81.663,00 |