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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 14,36 | 14,42 | 14,36 | 14,42 | 0,21% | 589.362,00 |
| 18.09.2025 | 14,38 | 14,40 | 14,33 | 14,39 | 0,28% | 664.944,00 |
| 17.09.2025 | 14,40 | 14,43 | 14,35 | 14,35 | -0,28% | 670.177,00 |
| 16.09.2025 | 14,40 | 14,41 | 14,36 | 14,39 | 0,21% | 631.615,00 |
| 15.09.2025 | 14,37 | 14,37 | 14,33 | 14,36 | 0,56% | 940.924,00 |
| 12.09.2025 | 14,28 | 14,33 | 14,24 | 14,28 | -0,70% | 618.650,00 |
| 11.09.2025 | 14,43 | 14,45 | 14,34 | 14,38 | 0,21% | 743.010,00 |
| 10.09.2025 | 14,49 | 14,50 | 14,33 | 14,35 | -0,55% | 682.148,00 |
| 09.09.2025 | 14,45 | 14,45 | 14,42 | 14,43 | 0,35% | 793.442,00 |
| 08.09.2025 | 14,36 | 14,39 | 14,35 | 14,38 | 0,49% | 750.959,00 |
| 05.09.2025 | 14,28 | 14,31 | 14,26 | 14,31 | 0,42% | 563.474,00 |
| 04.09.2025 | 14,23 | 14,27 | 14,21 | 14,25 | 0,14% | 636.122,00 |
| 03.09.2025 | 14,16 | 14,24 | 14,16 | 14,23 | 0,35% | 828.436,00 |
| 02.09.2025 | 14,13 | 14,18 | 14,07 | 14,18 | 0,21% | 887.974,00 |
| 29.08.2025 | 14,15 | 14,15 | 14,11 | 14,15 | 0,14% | 551.152,00 |
| 28.08.2025 | 14,12 | 14,13 | 14,10 | 14,13 | 0,07% | 485.180,00 |
| 27.08.2025 | 14,11 | 14,13 | 14,10 | 14,12 | 0,21% | 516.874,00 |
| 26.08.2025 | 14,10 | 14,10 | 14,08 | 14,09 | 0,07% | 383.862,00 |
| 25.08.2025 | 14,08 | 14,10 | 14,07 | 14,08 | 0,00% | 417.089,00 |
| 22.08.2025 | 14,03 | 14,09 | 14,02 | 14,08 | 0,36% | 856.351,00 |
| 21.08.2025 | 14,02 | 14,05 | 14,02 | 14,03 | 0,14% | 536.164,00 |
| 20.08.2025 | 13,98 | 14,02 | 13,96 | 14,01 | 0,07% | 549.947,00 |
| 19.08.2025 | 13,98 | 14,00 | 13,96 | 14,00 | 0,14% | 590.934,00 |
| 18.08.2025 | 13,94 | 13,98 | 13,93 | 13,98 | 0,22% | 779.652,00 |
| 15.08.2025 | 13,99 | 13,99 | 13,95 | 13,95 | -0,21% | 502.310,00 |
| 14.08.2025 | 13,96 | 13,99 | 13,95 | 13,98 | 0,22% | 489.819,00 |
| 13.08.2025 | 13,93 | 13,95 | 13,91 | 13,95 | 0,29% | 565.809,00 |
| 12.08.2025 | 13,91 | 13,93 | 13,89 | 13,91 | 0,00% | 663.994,00 |
| 11.08.2025 | 13,97 | 13,97 | 13,89 | 13,91 | -0,57% | 566.247,00 |
| 08.08.2025 | 14,00 | 14,00 | 13,95 | 13,99 | 0,29% | 777.029,00 |
| 07.08.2025 | 14,08 | 14,09 | 13,95 | 13,95 | -0,78% | 765.472,00 |
| 06.08.2025 | 14,06 | 14,08 | 14,04 | 14,06 | 0,00% | 596.970,00 |
| 05.08.2025 | 14,07 | 14,09 | 14,05 | 14,06 | 0,07% | 872.865,00 |
| 04.08.2025 | 14,00 | 14,05 | 13,98 | 14,05 | 0,50% | 860.599,00 |
| 01.08.2025 | 13,95 | 14,00 | 13,92 | 13,98 | 0,29% | 1.094.195,00 |
| 31.07.2025 | 13,93 | 13,96 | 13,91 | 13,94 | 0,14% | 457.732,00 |
| 30.07.2025 | 13,94 | 13,94 | 13,89 | 13,92 | 0,14% | 622.172,00 |
| 29.07.2025 | 13,89 | 13,95 | 13,89 | 13,90 | 0,22% | 807.779,00 |
| 28.07.2025 | 13,86 | 13,87 | 13,84 | 13,87 | 0,14% | 800.126,00 |
| 25.07.2025 | 13,84 | 13,86 | 13,81 | 13,85 | 0,22% | 550.460,00 |
| 24.07.2025 | 13,83 | 13,85 | 13,81 | 13,82 | -0,07% | 420.922,00 |
| 23.07.2025 | 13,80 | 13,87 | 13,78 | 13,83 | 0,22% | 812.385,00 |
| 22.07.2025 | 13,78 | 13,80 | 13,73 | 13,80 | 0,15% | 492.941,00 |
| 21.07.2025 | 13,76 | 13,80 | 13,76 | 13,78 | 0,07% | 655.951,00 |
| 18.07.2025 | 13,80 | 13,84 | 13,75 | 13,77 | -0,29% | 900.307,00 |
| 17.07.2025 | 13,79 | 13,83 | 13,76 | 13,81 | 0,07% | 762.778,00 |
| 16.07.2025 | 13,85 | 13,85 | 13,74 | 13,80 | 0,00% | 600.268,00 |
| 15.07.2025 | 13,82 | 13,84 | 13,76 | 13,80 | -0,07% | 445.105,00 |
| 14.07.2025 | 13,84 | 13,84 | 13,75 | 13,81 | -0,07% | 635.687,00 |
| 11.07.2025 | 13,77 | 13,84 | 13,77 | 13,82 | -0,72% | 668.147,00 |
| 10.07.2025 | 13,92 | 13,95 | 13,87 | 13,92 | 0,22% | 829.889,00 |
| 09.07.2025 | 13,94 | 13,94 | 13,89 | 13,89 | -0,07% | 520.867,00 |
| 08.07.2025 | 13,91 | 13,92 | 13,88 | 13,90 | 0,00% | 510.320,00 |
| 07.07.2025 | 13,91 | 13,91 | 13,87 | 13,90 | 0,00% | 649.089,00 |
| 03.07.2025 | 13,87 | 13,91 | 13,87 | 13,90 | 0,00% | 314.805,00 |
| 02.07.2025 | 13,92 | 13,93 | 13,86 | 13,90 | -0,14% | 570.715,00 |
| 01.07.2025 | 13,91 | 13,97 | 13,88 | 13,92 | 0,07% | 865.857,00 |
| 30.06.2025 | 13,80 | 13,91 | 13,76 | 13,91 | 1,02% | 2.606.190,00 |
| 27.06.2025 | 13,76 | 13,79 | 13,73 | 13,77 | 0,15% | 546.457,00 |
| 26.06.2025 | 13,75 | 13,78 | 13,71 | 13,75 | 0,29% | 643.188,00 |
| 25.06.2025 | 13,65 | 13,73 | 13,64 | 13,71 | 0,44% | 578.648,00 |
| 24.06.2025 | 13,65 | 13,66 | 13,61 | 13,65 | 0,15% | 457.341,00 |
| 23.06.2025 | 13,64 | 13,65 | 13,61 | 13,63 | -0,07% | 476.268,00 |
| 20.06.2025 | 13,67 | 13,67 | 13,60 | 13,64 | 0,15% | 569.596,00 |
| 18.06.2025 | 13,62 | 13,65 | 13,60 | 13,62 | 0,00% | 453.150,00 |
| 17.06.2025 | 13,64 | 13,68 | 13,62 | 13,62 | -0,15% | 645.175,00 |
| 16.06.2025 | 13,64 | 13,65 | 13,61 | 13,64 | 0,00% | 672.340,00 |
| 13.06.2025 | 13,64 | 13,69 | 13,61 | 13,64 | -0,44% | 408.953,00 |
| 12.06.2025 | 13,67 | 13,70 | 13,64 | 13,70 | -0,65% | 572.283,00 |
| 11.06.2025 | 13,81 | 13,82 | 13,73 | 13,79 | 0,00% | 617.916,00 |
| 10.06.2025 | 13,80 | 13,81 | 13,77 | 13,79 | 0,36% | 678.746,00 |
| 09.06.2025 | 13,77 | 13,79 | 13,73 | 13,74 | -0,43% | 646.748,00 |
| 06.06.2025 | 13,89 | 13,89 | 13,77 | 13,80 | -0,22% | 602.768,00 |
| 05.06.2025 | 13,86 | 13,90 | 13,82 | 13,83 | -0,29% | 401.306,00 |
| 04.06.2025 | 13,88 | 13,92 | 13,84 | 13,87 | 0,00% | 516.195,00 |
| 03.06.2025 | 13,86 | 13,90 | 13,85 | 13,87 | 0,58% | 658.050,00 |
| 02.06.2025 | 13,77 | 13,81 | 13,74 | 13,79 | 0,29% | 762.109,00 |
| 30.05.2025 | 13,74 | 13,77 | 13,70 | 13,75 | 0,29% | 469.597,00 |
| 29.05.2025 | 13,72 | 13,72 | 13,68 | 13,71 | 0,44% | 482.260,00 |
| 28.05.2025 | 13,66 | 13,71 | 13,64 | 13,65 | 0,00% | 634.615,00 |
| 27.05.2025 | 13,71 | 13,72 | 13,61 | 13,65 | 0,07% | 666.883,00 |
| 23.05.2025 | 13,60 | 13,65 | 13,58 | 13,64 | -0,22% | 467.230,00 |
| 22.05.2025 | 13,66 | 13,70 | 13,61 | 13,67 | 0,07% | 561.022,00 |
| 21.05.2025 | 13,77 | 13,81 | 13,63 | 13,66 | -0,94% | 748.897,00 |