16,850$
0,66%
Echtzeit-Aktienkurs Pimco Corporate & Income Stategy Fund
Bid:
Ask:
Aktienkurse zur Pimco Corporate & Income Stategy Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,28 | 13,32 | 13,21 | 13,27 | -1,12% | 243.084,00 |
| 13.10.2025 | 13,47 | 13,47 | 13,37 | 13,42 | 0,68% | 432.893,00 |
| 10.10.2025 | 13,48 | 13,49 | 13,27 | 13,33 | -0,82% | 415.529,00 |
| 09.10.2025 | 13,46 | 13,46 | 13,40 | 13,44 | 0,22% | 271.780,00 |
| 08.10.2025 | 13,47 | 13,47 | 13,39 | 13,41 | 0,00% | 362.926,00 |
| 07.10.2025 | 13,43 | 13,44 | 13,40 | 13,41 | -0,07% | 272.565,00 |
| 06.10.2025 | 13,40 | 13,42 | 13,37 | 13,42 | 0,07% | 282.965,00 |
| 02.10.2025 | 13,40 | 13,41 | 13,34 | 13,41 | 0,52% | 229.410,00 |
| 01.10.2025 | 13,40 | 13,40 | 13,30 | 13,34 | -0,30% | 313.911,00 |
| 30.09.2025 | 13,40 | 13,41 | 13,35 | 13,38 | 0,15% | 372.641,00 |
| 29.09.2025 | 13,44 | 13,44 | 13,35 | 13,36 | -0,07% | 244.177,00 |
| 26.09.2025 | 13,45 | 13,45 | 13,35 | 13,37 | -0,37% | 259.384,00 |
| 25.09.2025 | 13,45 | 13,45 | 13,35 | 13,42 | -0,22% | 262.308,00 |
| 24.09.2025 | 13,45 | 13,46 | 13,41 | 13,45 | 0,07% | 255.574,00 |
| 23.09.2025 | 13,38 | 13,44 | 13,38 | 13,44 | 0,52% | 298.302,00 |
| 22.09.2025 | 13,37 | 13,38 | 13,35 | 13,37 | 0,30% | 292.158,00 |
| 19.09.2025 | 13,32 | 13,34 | 13,30 | 13,33 | 0,08% | 250.446,00 |
| 18.09.2025 | 13,31 | 13,38 | 13,27 | 13,32 | 0,15% | 330.393,00 |
| 17.09.2025 | 13,39 | 13,39 | 13,25 | 13,30 | -0,30% | 242.507,00 |
| 16.09.2025 | 13,34 | 13,42 | 13,31 | 13,34 | 0,23% | 344.426,00 |
| 15.09.2025 | 13,23 | 13,31 | 13,23 | 13,31 | 0,91% | 487.526,00 |
| 12.09.2025 | 13,21 | 13,27 | 13,16 | 13,19 | -0,68% | 322.947,00 |
| 11.09.2025 | 13,27 | 13,33 | 13,25 | 13,28 | -0,15% | 386.024,00 |
| 10.09.2025 | 13,24 | 13,30 | 13,24 | 13,30 | 0,68% | 302.313,00 |
| 09.09.2025 | 13,20 | 13,27 | 13,19 | 13,21 | 0,15% | 429.053,00 |
| 08.09.2025 | 13,14 | 13,20 | 13,14 | 13,19 | 0,61% | 434.414,00 |
| 05.09.2025 | 13,11 | 13,13 | 13,07 | 13,11 | 0,08% | 382.689,00 |
| 04.09.2025 | 13,10 | 13,11 | 13,05 | 13,10 | 0,08% | 315.568,00 |
| 03.09.2025 | 13,09 | 13,11 | 13,05 | 13,09 | 0,00% | 262.189,00 |
| 02.09.2025 | 13,05 | 13,09 | 12,96 | 13,09 | 0,15% | 480.056,00 |
| 29.08.2025 | 13,03 | 13,07 | 12,98 | 13,07 | 0,38% | 389.379,00 |
| 28.08.2025 | 12,97 | 13,03 | 12,96 | 13,02 | 0,15% | 386.771,00 |
| 27.08.2025 | 12,91 | 13,00 | 12,91 | 13,00 | 0,70% | 342.610,00 |
| 26.08.2025 | 12,91 | 12,92 | 12,88 | 12,91 | 0,23% | 246.933,00 |
| 25.08.2025 | 12,89 | 12,90 | 12,84 | 12,88 | 0,16% | 274.992,00 |
| 22.08.2025 | 12,82 | 12,93 | 12,79 | 12,86 | 0,39% | 449.123,00 |
| 21.08.2025 | 12,80 | 12,82 | 12,78 | 12,81 | 0,08% | 276.860,00 |
| 20.08.2025 | 12,74 | 12,80 | 12,72 | 12,80 | 0,55% | 315.998,00 |
| 19.08.2025 | 12,73 | 12,74 | 12,70 | 12,73 | 0,08% | 198.431,00 |
| 18.08.2025 | 12,69 | 12,72 | 12,68 | 12,72 | 0,32% | 308.885,00 |
| 15.08.2025 | 12,70 | 12,70 | 12,68 | 12,68 | 0,00% | 144.330,00 |
| 14.08.2025 | 12,69 | 12,69 | 12,65 | 12,68 | 0,08% | 258.475,00 |
| 13.08.2025 | 12,69 | 12,71 | 12,66 | 12,67 | 0,00% | 170.648,00 |
| 12.08.2025 | 12,65 | 12,67 | 12,63 | 12,67 | 0,32% | 161.587,00 |
| 11.08.2025 | 12,66 | 12,67 | 12,60 | 12,63 | -0,63% | 262.627,00 |
| 08.08.2025 | 12,66 | 12,74 | 12,66 | 12,71 | 0,39% | 243.572,00 |
| 07.08.2025 | 12,74 | 12,76 | 12,66 | 12,66 | -0,39% | 273.646,00 |
| 06.08.2025 | 12,72 | 12,73 | 12,69 | 12,71 | -0,08% | 293.527,00 |
| 05.08.2025 | 12,71 | 12,75 | 12,69 | 12,72 | 0,00% | 297.130,00 |
| 04.08.2025 | 12,70 | 12,74 | 12,68 | 12,72 | 0,63% | 239.329,00 |
| 01.08.2025 | 12,61 | 12,66 | 12,58 | 12,64 | 0,08% | 249.475,00 |
| 31.07.2025 | 12,63 | 12,65 | 12,61 | 12,63 | 0,16% | 166.344,00 |
| 30.07.2025 | 12,60 | 12,65 | 12,58 | 12,61 | -0,08% | 182.304,00 |
| 29.07.2025 | 12,62 | 12,64 | 12,59 | 12,62 | 0,00% | 174.911,00 |
| 28.07.2025 | 12,60 | 12,63 | 12,59 | 12,62 | 0,24% | 189.960,00 |
| 25.07.2025 | 12,59 | 12,59 | 12,57 | 12,59 | 0,24% | 177.528,00 |
| 24.07.2025 | 12,58 | 12,62 | 12,56 | 12,56 | -0,48% | 201.556,00 |
| 23.07.2025 | 12,58 | 12,62 | 12,55 | 12,62 | 0,48% | 299.235,00 |
| 22.07.2025 | 12,56 | 12,58 | 12,54 | 12,56 | 0,24% | 379.851,00 |
| 21.07.2025 | 12,56 | 12,59 | 12,53 | 12,53 | -0,24% | 486.180,00 |
| 18.07.2025 | 12,53 | 12,60 | 12,52 | 12,56 | 0,24% | 300.644,00 |
| 17.07.2025 | 12,52 | 12,59 | 12,51 | 12,53 | 0,08% | 322.064,00 |
| 16.07.2025 | 12,56 | 12,56 | 12,46 | 12,52 | -0,08% | 324.762,00 |
| 15.07.2025 | 12,57 | 12,59 | 12,53 | 12,53 | -0,40% | 225.167,00 |
| 14.07.2025 | 12,60 | 12,61 | 12,55 | 12,58 | -0,24% | 159.783,00 |
| 11.07.2025 | 12,59 | 12,62 | 12,53 | 12,61 | -0,71% | 282.512,00 |
| 10.07.2025 | 12,72 | 12,73 | 12,68 | 12,70 | -0,08% | 360.463,00 |
| 09.07.2025 | 12,75 | 12,75 | 12,69 | 12,71 | 0,08% | 319.253,00 |
| 08.07.2025 | 12,70 | 12,72 | 12,67 | 12,70 | 0,24% | 287.548,00 |
| 07.07.2025 | 12,75 | 12,76 | 12,65 | 12,67 | -0,63% | 240.573,00 |
| 03.07.2025 | 12,74 | 12,75 | 12,70 | 12,75 | 0,24% | 106.861,00 |
| 02.07.2025 | 12,76 | 12,80 | 12,70 | 12,72 | -0,08% | 218.003,00 |
| 01.07.2025 | 12,69 | 12,74 | 12,66 | 12,73 | 0,32% | 320.861,00 |
| 30.06.2025 | 12,66 | 12,72 | 12,62 | 12,69 | 0,32% | 319.838,00 |
| 27.06.2025 | 12,60 | 12,68 | 12,60 | 12,65 | -0,16% | 252.930,00 |
| 26.06.2025 | 12,65 | 12,67 | 12,61 | 12,67 | 0,32% | 224.101,00 |
| 25.06.2025 | 12,59 | 12,65 | 12,58 | 12,63 | 0,32% | 173.821,00 |
| 24.06.2025 | 12,55 | 12,59 | 12,55 | 12,59 | 0,40% | 218.810,00 |
| 23.06.2025 | 12,53 | 12,55 | 12,51 | 12,54 | -0,08% | 233.484,00 |
| 20.06.2025 | 12,56 | 12,60 | 12,53 | 12,55 | 0,00% | 306.746,00 |
| 18.06.2025 | 12,49 | 12,58 | 12,49 | 12,55 | 0,48% | 527.478,00 |
| 17.06.2025 | 12,52 | 12,52 | 12,46 | 12,49 | -0,24% | 198.660,00 |
| 16.06.2025 | 12,61 | 12,61 | 12,47 | 12,52 | 0,08% | 231.500,00 |
| 13.06.2025 | 12,56 | 12,60 | 12,50 | 12,51 | -1,03% | 193.756,00 |
| 12.06.2025 | 12,57 | 12,69 | 12,57 | 12,64 | -0,47% | 250.157,00 |
| 11.06.2025 | 12,70 | 12,70 | 12,65 | 12,70 | 0,08% | 272.346,00 |
| 10.06.2025 | 12,70 | 12,72 | 12,64 | 12,69 | 0,00% | 204.715,00 |
| 09.06.2025 | 12,69 | 12,70 | 12,55 | 12,69 | -0,08% | 278.638,00 |
| 06.06.2025 | 12,78 | 12,78 | 12,66 | 12,70 | -0,39% | 189.638,00 |
| 05.06.2025 | 12,80 | 12,81 | 12,70 | 12,75 | -0,31% | 233.143,00 |
| 04.06.2025 | 12,81 | 12,82 | 12,78 | 12,79 | -0,08% | 156.834,00 |
| 03.06.2025 | 12,82 | 12,82 | 12,79 | 12,80 | 0,08% | 195.389,00 |
| 02.06.2025 | 12,78 | 12,81 | 12,75 | 12,79 | 0,31% | 308.804,00 |
| 30.05.2025 | 12,69 | 12,77 | 12,68 | 12,75 | 0,31% | 151.780,00 |
| 29.05.2025 | 12,71 | 12,74 | 12,67 | 12,71 | 0,00% | 208.618,00 |
| 28.05.2025 | 12,72 | 12,77 | 12,65 | 12,71 | 0,32% | 137.093,00 |
| 27.05.2025 | 12,67 | 12,72 | 12,67 | 12,67 | 0,00% | 219.420,00 |
| 23.05.2025 | 12,68 | 12,68 | 12,61 | 12,67 | 0,32% | 191.757,00 |
| 22.05.2025 | 12,60 | 12,64 | 12,50 | 12,63 | 0,16% | 263.159,00 |
| 21.05.2025 | 12,80 | 12,86 | 12,59 | 12,61 | -1,79% | 320.822,00 |