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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |