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 |