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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | 87.366,00 |
| 16.04.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | 22.628,00 |
| 15.04.2026 | 1,67 | 1,67 | 1,62 | 1,65 | 0,00% | 66.395,00 |
| 14.04.2026 | 1,65 | 1,65 | 1,63 | 1,65 | 0,00% | 75.053,00 |
| 13.04.2026 | 1,64 | 1,67 | 1,63 | 1,65 | -0,30% | 229.168,00 |
| 10.04.2026 | 1,66 | 1,66 | 1,65 | 1,66 | -0,30% | 26.651,00 |
| 09.04.2026 | 1,65 | 1,66 | 1,64 | 1,66 | 1,22% | 43.835,00 |
| 08.04.2026 | 1,64 | 1,65 | 1,63 | 1,64 | 1,23% | 63.181,00 |
| 07.04.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -0,31% | 51.473,00 |
| 06.04.2026 | 1,62 | 1,65 | 1,61 | 1,63 | -0,31% | 86.646,00 |
| 02.04.2026 | 1,63 | 1,64 | 1,61 | 1,63 | -0,61% | 44.851,00 |
| 01.04.2026 | 1,64 | 1,64 | 1,62 | 1,64 | 1,23% | 39.159,00 |
| 31.03.2026 | 1,57 | 1,62 | 1,57 | 1,62 | 2,86% | 95.594,00 |
| 30.03.2026 | 1,59 | 1,62 | 1,57 | 1,58 | -0,94% | 51.036,00 |
| 27.03.2026 | 1,60 | 1,60 | 1,57 | 1,59 | -0,62% | 143.759,00 |
| 26.03.2026 | 1,59 | 1,64 | 1,59 | 1,60 | -1,54% | 62.142,00 |
| 25.03.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 0,00% | 48.981,00 |
| 24.03.2026 | 1,62 | 1,63 | 1,61 | 1,63 | -0,31% | 10.711,00 |
| 23.03.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 1,87% | 43.066,00 |
| 20.03.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -1,23% | 124.816,00 |
| 19.03.2026 | 1,64 | 1,64 | 1,60 | 1,62 | -1,22% | 82.542,00 |
| 18.03.2026 | 1,65 | 1,66 | 1,64 | 1,64 | -0,61% | 76.867,00 |
| 17.03.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,01% | 30.436,00 |
| 16.03.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,96% | 46.375,00 |
| 13.03.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -0,66% | 25.338,00 |
| 12.03.2026 | 1,66 | 1,66 | 1,63 | 1,65 | -1,50% | 41.693,00 |
| 11.03.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,00% | 6.618,00 |
| 10.03.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 1,21% | 1,00 |
| 09.03.2026 | 1,65 | 1,66 | 1,63 | 1,65 | -0,60% | 1,00 |
| 06.03.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -0,90% | 1,00 |
| 05.03.2026 | 1,67 | 1,69 | 1,67 | 1,68 | 0,00% | 1,00 |
| 04.03.2026 | 1,67 | 1,69 | 1,67 | 1,68 | 0,30% | 1,00 |
| 03.03.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -1,47% | 1,00 |
| 02.03.2026 | 1,71 | 1,71 | 1,69 | 1,70 | -0,29% | 1,00 |
| 27.02.2026 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | 1,00 |
| 26.02.2026 | 1,70 | 1,70 | 1,69 | 1,70 | 0,59% | 1,00 |
| 25.02.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,02% | 1,00 |
| 24.02.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 0,02% | 1,00 |
| 23.02.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | 1,00 |
| 20.02.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -0,59% | 25.595,00 |
| 19.02.2026 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | 39.305,00 |
| 18.02.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | 26.809,00 |
| 17.02.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -0,87% | 55.675,00 |
| 13.02.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,29% | 160.517,00 |
| 12.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,29% | 17.099,00 |
| 11.02.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,58% | 22.662,00 |
| 10.02.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 37.114,00 |
| 09.02.2026 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | 50.037,00 |
| 06.02.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,59% | 39.123,00 |
| 05.02.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -0,58% | 31.011,00 |
| 04.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | 15.520,00 |
| 03.02.2026 | 1,71 | 1,72 | 1,70 | 1,71 | -0,58% | 44.631,00 |
| 02.02.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,05% | 36.996,00 |
| 30.01.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 1,13% | 118.019,00 |
| 29.01.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | 126.169,00 |
| 28.01.2026 | 1,71 | 1,72 | 1,69 | 1,71 | 0,00% | 181.668,00 |
| 27.01.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,00% | 62.486,00 |
| 26.01.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | 95.437,00 |
| 23.01.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,29% | 53.579,00 |
| 22.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | 23.590,00 |
| 21.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 31.201,00 |
| 20.01.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -0,29% | 15.087,00 |
| 16.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | 9.559,00 |
| 15.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -0,52% | 30.140,00 |
| 14.01.2026 | 1,73 | 1,73 | 1,71 | 1,72 | -0,06% | 32.560,00 |
| 13.01.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -0,58% | 17.066,00 |
| 12.01.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 0,58% | 33.811,00 |
| 09.01.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,00% | 51.130,00 |
| 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 |