16,200$
-0,61%
Echtzeit-Aktienkurs Pimco Corporate & Income Opportunity Fund
Bid:
Ask:
Aktienkurse zur Pimco Corporate & Income Opportunity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,03 | 13,04 | 12,98 | 13,01 | 0,15% | 1.715.424,00 |
| 12.02.2026 | 13,01 | 13,03 | 12,97 | 12,99 | -0,92% | 964.724,00 |
| 11.02.2026 | 13,13 | 13,15 | 13,10 | 13,11 | 0,15% | 2.460.307,00 |
| 10.02.2026 | 13,09 | 13,12 | 13,07 | 13,09 | 0,31% | 1.286.237,00 |
| 09.02.2026 | 13,05 | 13,09 | 13,03 | 13,05 | 0,08% | 1.554.903,00 |
| 06.02.2026 | 13,05 | 13,06 | 13,01 | 13,04 | 0,23% | 1.137.736,00 |
| 05.02.2026 | 13,02 | 13,03 | 12,98 | 13,01 | 0,08% | 1.541.210,00 |
| 04.02.2026 | 13,04 | 13,05 | 12,98 | 13,00 | -0,15% | 962.039,00 |
| 03.02.2026 | 13,05 | 13,05 | 12,99 | 13,02 | 0,15% | 1.655.404,00 |
| 02.02.2026 | 13,02 | 13,05 | 12,97 | 13,00 | -0,15% | 1.584.500,00 |
| 30.01.2026 | 13,07 | 13,07 | 12,97 | 13,02 | -0,31% | 1.059.134,00 |
| 29.01.2026 | 13,07 | 13,08 | 13,02 | 13,06 | 0,00% | 741.708,00 |
| 28.01.2026 | 13,07 | 13,11 | 13,06 | 13,06 | -0,15% | 768.006,00 |
| 27.01.2026 | 13,08 | 13,10 | 13,05 | 13,08 | 0,00% | 952.771,00 |
| 26.01.2026 | 13,10 | 13,10 | 13,04 | 13,08 | 0,08% | 806.262,00 |
| 23.01.2026 | 13,10 | 13,10 | 13,07 | 13,07 | 0,08% | 710.333,00 |
| 22.01.2026 | 13,12 | 13,13 | 13,06 | 13,06 | 0,08% | 782.262,00 |
| 21.01.2026 | 13,03 | 13,08 | 13,03 | 13,05 | 0,38% | 744.906,00 |
| 20.01.2026 | 12,98 | 13,04 | 12,97 | 13,00 | -0,46% | 954.034,00 |
| 16.01.2026 | 13,06 | 13,08 | 13,05 | 13,06 | 0,00% | 976.282,00 |
| 15.01.2026 | 13,10 | 13,11 | 13,05 | 13,06 | -0,15% | 829.252,00 |
| 14.01.2026 | 13,10 | 13,11 | 13,07 | 13,08 | 0,08% | 837.826,00 |
| 13.01.2026 | 13,08 | 13,12 | 13,06 | 13,07 | -0,91% | 645.576,00 |
| 12.01.2026 | 13,12 | 13,19 | 13,12 | 13,19 | 0,23% | 1.097.666,00 |
| 09.01.2026 | 13,23 | 13,23 | 13,12 | 13,16 | 0,00% | 1.005.760,00 |
| 08.01.2026 | 13,15 | 13,17 | 13,08 | 13,16 | 0,08% | 761.414,00 |
| 07.01.2026 | 13,22 | 13,24 | 13,10 | 13,15 | -0,30% | 881.854,00 |
| 06.01.2026 | 13,17 | 13,21 | 13,16 | 13,19 | 0,38% | 1.250.339,00 |
| 05.01.2026 | 13,08 | 13,17 | 13,05 | 13,14 | 1,94% | 1.915.756,00 |
| 02.01.2026 | 12,96 | 12,97 | 12,89 | 12,89 | -0,08% | 2.617.695,00 |
| 31.12.2025 | 12,90 | 12,96 | 12,88 | 12,90 | -0,46% | 2.077.010,00 |
| 30.12.2025 | 12,87 | 12,96 | 12,87 | 12,96 | 0,70% | 1.827.842,00 |
| 29.12.2025 | 12,87 | 12,89 | 12,84 | 12,87 | 0,00% | 2.000.605,00 |
| 26.12.2025 | 12,84 | 12,89 | 12,84 | 12,87 | 0,23% | 1.326.748,00 |
| 24.12.2025 | 12,84 | 12,86 | 12,80 | 12,84 | 0,39% | 959.158,00 |
| 23.12.2025 | 12,85 | 12,90 | 12,77 | 12,79 | -0,70% | 3.213.844,00 |
| 22.12.2025 | 12,93 | 12,95 | 12,86 | 12,88 | -0,08% | 1.907.977,00 |
| 19.12.2025 | 12,88 | 12,91 | 12,86 | 12,89 | 0,08% | 1.367.367,00 |
| 18.12.2025 | 12,89 | 12,93 | 12,85 | 12,88 | -0,08% | 1.620.574,00 |
| 17.12.2025 | 12,90 | 12,96 | 12,87 | 12,89 | 0,08% | 1.245.551,00 |
| 16.12.2025 | 12,91 | 12,91 | 12,87 | 12,88 | -0,08% | 1.216.331,00 |
| 15.12.2025 | 12,95 | 12,97 | 12,85 | 12,89 | -0,23% | 1.976.399,00 |
| 12.12.2025 | 12,97 | 13,00 | 12,91 | 12,92 | -0,46% | 1.179.010,00 |
| 11.12.2025 | 13,05 | 13,06 | 12,98 | 12,98 | -1,22% | 1.271.862,00 |
| 10.12.2025 | 13,12 | 13,16 | 13,10 | 13,14 | 0,15% | 1.098.073,00 |
| 09.12.2025 | 13,12 | 13,14 | 13,09 | 13,12 | 0,00% | 859.841,00 |
| 08.12.2025 | 13,12 | 13,16 | 13,07 | 13,12 | -0,15% | 1.302.352,00 |
| 05.12.2025 | 13,22 | 13,24 | 13,10 | 13,14 | -0,38% | 1.032.145,00 |
| 04.12.2025 | 13,21 | 13,24 | 13,19 | 13,19 | -0,15% | 604.544,00 |
| 03.12.2025 | 13,16 | 13,24 | 13,13 | 13,21 | 0,15% | 893.079,00 |
| 02.12.2025 | 13,30 | 13,31 | 13,18 | 13,19 | -0,75% | 1.049.506,00 |
| 01.12.2025 | 13,26 | 13,32 | 13,21 | 13,29 | -0,08% | 1.177.846,00 |
| 28.11.2025 | 13,27 | 13,30 | 13,24 | 13,30 | 0,23% | 462.422,00 |
| 26.11.2025 | 13,29 | 13,31 | 13,23 | 13,27 | -0,08% | 587.774,00 |
| 25.11.2025 | 13,24 | 13,30 | 13,23 | 13,28 | 0,45% | 874.740,00 |
| 24.11.2025 | 13,16 | 13,23 | 13,16 | 13,22 | 0,84% | 950.720,00 |
| 21.11.2025 | 12,96 | 13,11 | 12,96 | 13,11 | 1,16% | 1.028.850,00 |
| 20.11.2025 | 12,83 | 13,04 | 12,83 | 12,96 | 1,09% | 1.720.142,00 |
| 19.11.2025 | 12,90 | 13,09 | 12,82 | 12,82 | -0,77% | 1.443.577,00 |
| 18.11.2025 | 13,00 | 13,10 | 12,83 | 12,92 | -1,37% | 1.898.994,00 |
| 17.11.2025 | 13,35 | 13,40 | 13,10 | 13,10 | -2,24% | 1.896.622,00 |
| 14.11.2025 | 13,37 | 13,50 | 13,34 | 13,40 | -1,03% | 793.071,00 |
| 13.11.2025 | 13,68 | 13,68 | 13,53 | 13,54 | -0,88% | 873.442,00 |
| 12.11.2025 | 13,75 | 13,75 | 13,61 | 13,66 | -0,15% | 722.226,00 |
| 11.11.2025 | 13,65 | 13,68 | 13,62 | 13,68 | 0,22% | 528.632,00 |
| 10.11.2025 | 13,70 | 13,70 | 13,61 | 13,65 | 0,07% | 622.705,00 |
| 07.11.2025 | 13,73 | 13,73 | 13,59 | 13,64 | -0,44% | 761.257,00 |
| 06.11.2025 | 13,75 | 13,78 | 13,68 | 13,70 | -0,15% | 603.275,00 |
| 05.11.2025 | 13,76 | 13,77 | 13,67 | 13,72 | 0,22% | 686.081,00 |
| 04.11.2025 | 13,70 | 13,80 | 13,65 | 13,69 | -0,73% | 787.381,00 |
| 03.11.2025 | 13,83 | 13,84 | 13,72 | 13,79 | 0,00% | 1.205.468,00 |
| 31.10.2025 | 13,76 | 13,79 | 13,71 | 13,79 | 0,51% | 949.078,00 |
| 30.10.2025 | 13,77 | 13,80 | 13,68 | 13,72 | -0,29% | 990.139,00 |
| 29.10.2025 | 13,70 | 13,79 | 13,62 | 13,76 | 0,95% | 1.244.443,00 |
| 28.10.2025 | 13,70 | 13,74 | 13,55 | 13,63 | -0,80% | 1.346.156,00 |
| 27.10.2025 | 13,90 | 13,90 | 13,51 | 13,74 | -0,79% | 1.596.215,00 |
| 24.10.2025 | 13,88 | 13,91 | 13,83 | 13,85 | 0,07% | 583.634,00 |
| 23.10.2025 | 13,86 | 13,90 | 13,79 | 13,84 | 0,00% | 733.902,00 |
| 22.10.2025 | 13,82 | 13,84 | 13,65 | 13,84 | 1,54% | 1.207.271,00 |
| 21.10.2025 | 13,20 | 13,76 | 13,17 | 13,63 | 2,95% | 2.006.293,00 |
| 20.10.2025 | 13,80 | 13,83 | 13,07 | 13,24 | -4,68% | 4.139.426,00 |
| 17.10.2025 | 14,06 | 14,08 | 13,69 | 13,89 | -1,56% | 2.107.148,00 |
| 16.10.2025 | 14,24 | 14,29 | 14,08 | 14,11 | -0,77% | 1.078.887,00 |
| 15.10.2025 | 14,36 | 14,38 | 14,14 | 14,22 | -0,84% | 1.552.478,00 |
| 14.10.2025 | 14,30 | 14,37 | 14,23 | 14,34 | -0,83% | 716.114,00 |
| 13.10.2025 | 14,53 | 14,57 | 14,36 | 14,46 | 0,14% | 937.048,00 |
| 10.10.2025 | 14,60 | 14,61 | 14,40 | 14,44 | -1,03% | 1.120.853,00 |
| 09.10.2025 | 14,55 | 14,69 | 14,53 | 14,59 | 0,41% | 1.465.384,00 |
| 08.10.2025 | 14,50 | 14,55 | 14,50 | 14,53 | 0,21% | 714.822,00 |
| 07.10.2025 | 14,50 | 14,53 | 14,48 | 14,50 | 0,14% | 811.881,00 |
| 06.10.2025 | 14,45 | 14,49 | 14,43 | 14,48 | 0,56% | 818.260,00 |
| 02.10.2025 | 14,41 | 14,43 | 14,39 | 14,40 | 0,35% | 729.892,00 |
| 01.10.2025 | 14,48 | 14,48 | 14,30 | 14,35 | -0,62% | 1.007.063,00 |
| 30.09.2025 | 14,41 | 14,44 | 14,37 | 14,44 | 0,28% | 640.427,00 |
| 29.09.2025 | 14,43 | 14,45 | 14,39 | 14,40 | -0,14% | 606.531,00 |
| 26.09.2025 | 14,40 | 14,46 | 14,39 | 14,42 | -0,21% | 523.126,00 |
| 25.09.2025 | 14,42 | 14,45 | 14,37 | 14,45 | 0,21% | 572.257,00 |
| 24.09.2025 | 14,41 | 14,43 | 14,41 | 14,42 | 0,00% | 396.973,00 |
| 23.09.2025 | 14,45 | 14,45 | 14,42 | 14,42 | -0,07% | 425.580,00 |
| 22.09.2025 | 14,43 | 14,43 | 14,38 | 14,43 | 0,07% | 575.457,00 |