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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | 52.197,00 |
| 07.01.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | 41.338,00 |
| 06.01.2026 | 1,71 | 1,72 | 1,70 | 1,71 | 0,29% | 53.228,00 |
| 05.01.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,00% | 76.941,00 |
| 02.01.2026 | 1,73 | 1,73 | 1,70 | 1,71 | 0,29% | 41.524,00 |
| 31.12.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 46.659,00 |
| 30.12.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -0,29% | 20.297,00 |
| 29.12.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -0,29% | 41.643,00 |
| 26.12.2025 | 1,71 | 1,73 | 1,71 | 1,71 | -0,29% | 21.844,00 |
| 24.12.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | 8.234,00 |
| 23.12.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,29% | 27.251,00 |
| 22.12.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,29% | 67.229,00 |
| 19.12.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,87% | 295.713,00 |
| 18.12.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,29% | 51.706,00 |
| 17.12.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -0,87% | 31.905,00 |
| 16.12.2025 | 1,72 | 1,76 | 1,72 | 1,73 | -0,86% | 46.728,00 |
| 15.12.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -0,29% | 30.972,00 |
| 12.12.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | 36.807,00 |
| 11.12.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,29% | 53.620,00 |
| 10.12.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -0,29% | 15.621,00 |
| 09.12.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,85% | 36.099,00 |
| 08.12.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,00% | 36.086,00 |
| 05.12.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,57% | 207.804,00 |
| 04.12.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 0,57% | 71.201,00 |
| 03.12.2025 | 1,75 | 1,75 | 1,73 | 1,74 | 0,29% | 62.788,00 |
| 02.12.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | 93.937,00 |
| 01.12.2025 | 1,72 | 1,75 | 1,72 | 1,74 | -0,29% | 41.641,00 |
| 28.11.2025 | 1,75 | 1,75 | 1,72 | 1,74 | 0,87% | 35.003,00 |
| 26.11.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,29% | 83.707,00 |
| 25.11.2025 | 1,71 | 1,72 | 1,68 | 1,72 | 1,47% | 72.932,00 |
| 24.11.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | 14.436,00 |
| 21.11.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,89% | 43.681,00 |
| 20.11.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -0,88% | 43.570,00 |
| 19.11.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -0,12% | 18.055,00 |
| 18.11.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -0,76% | 23.127,00 |
| 17.11.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,00% | 77.131,00 |
| 14.11.2025 | 1,68 | 1,72 | 1,68 | 1,71 | -0,87% | 51.969,00 |
| 13.11.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -0,58% | 71.839,00 |
| 12.11.2025 | 1,75 | 1,75 | 1,73 | 1,74 | 0,00% | 5.131,00 |
| 11.11.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | 48.110,00 |
| 10.11.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,58% | 26.504,00 |
| 07.11.2025 | 1,72 | 1,74 | 1,71 | 1,72 | -0,29% | 79.078,00 |
| 06.11.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,00% | 96.025,00 |
| 05.11.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,29% | 13.187,00 |
| 04.11.2025 | 1,72 | 1,74 | 1,72 | 1,72 | -0,29% | 46.474,00 |
| 03.11.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,86% | 41.681,00 |
| 31.10.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 1,75% | 39.414,00 |
| 30.10.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -1,44% | 119.748,00 |
| 29.10.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | 60.174,00 |
| 28.10.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 0,29% | 90.839,00 |
| 27.10.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 1,16% | 7.063,00 |
| 24.10.2025 | 1,73 | 1,74 | 1,70 | 1,72 | -0,58% | 47.717,00 |
| 23.10.2025 | 1,73 | 1,73 | 1,72 | 1,73 | 0,58% | 5.430,00 |
| 22.10.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,29% | 52.103,00 |
| 21.10.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,29% | 87.487,00 |
| 20.10.2025 | 1,70 | 1,73 | 1,70 | 1,71 | 0,00% | 58.142,00 |
| 17.10.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -0,23% | 75.587,00 |
| 16.10.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,21% | 72.767,00 |
| 15.10.2025 | 1,74 | 1,76 | 1,73 | 1,74 | -0,29% | 24.786,00 |
| 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 |