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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 12,20 | 12,20 | 12,12 | 12,15 | 0,50% | 1.365.394,00 |
| 16.04.2026 | 12,09 | 12,16 | 12,09 | 12,09 | 0,00% | 808.682,00 |
| 15.04.2026 | 12,12 | 12,12 | 11,97 | 12,09 | -0,25% | 1.461.571,00 |
| 14.04.2026 | 12,15 | 12,20 | 12,11 | 12,12 | -0,16% | 1.026.134,00 |
| 13.04.2026 | 12,08 | 12,17 | 12,04 | 12,14 | -0,65% | 1.006.810,00 |
| 10.04.2026 | 12,30 | 12,36 | 12,22 | 12,22 | -0,81% | 1.040.643,00 |
| 09.04.2026 | 12,34 | 12,35 | 12,29 | 12,32 | 0,16% | 814.913,00 |
| 08.04.2026 | 12,30 | 12,32 | 12,25 | 12,30 | 1,32% | 1.167.803,00 |
| 07.04.2026 | 12,17 | 12,19 | 12,11 | 12,14 | -0,33% | 733.669,00 |
| 06.04.2026 | 12,18 | 12,23 | 12,14 | 12,18 | 0,00% | 867.714,00 |
| 02.04.2026 | 12,07 | 12,24 | 11,97 | 12,18 | -0,16% | 1.025.429,00 |
| 01.04.2026 | 12,10 | 12,27 | 12,09 | 12,20 | 1,16% | 1.497.099,00 |
| 31.03.2026 | 11,73 | 12,06 | 11,73 | 12,06 | 3,17% | 2.514.551,00 |
| 30.03.2026 | 11,73 | 11,82 | 11,58 | 11,69 | 0,00% | 2.034.934,00 |
| 27.03.2026 | 11,74 | 11,74 | 11,58 | 11,69 | -0,68% | 1.666.991,00 |
| 26.03.2026 | 11,88 | 11,94 | 11,77 | 11,77 | -1,34% | 1.355.943,00 |
| 25.03.2026 | 11,95 | 11,96 | 11,88 | 11,93 | 0,68% | 1.131.799,00 |
| 24.03.2026 | 11,92 | 11,97 | 11,78 | 11,85 | -0,50% | 1.577.102,00 |
| 23.03.2026 | 11,96 | 12,00 | 11,90 | 11,91 | 0,51% | 1.373.218,00 |
| 20.03.2026 | 12,02 | 12,09 | 11,82 | 11,85 | -1,33% | 2.634.109,00 |
| 19.03.2026 | 12,17 | 12,25 | 12,01 | 12,01 | -1,64% | 1.900.726,00 |
| 18.03.2026 | 12,26 | 12,29 | 12,21 | 12,21 | -0,41% | 752.354,00 |
| 17.03.2026 | 12,25 | 12,32 | 12,22 | 12,26 | 0,49% | 768.126,00 |
| 16.03.2026 | 12,07 | 12,23 | 12,07 | 12,20 | 1,41% | 1.231.915,00 |
| 13.03.2026 | 12,20 | 12,23 | 12,03 | 12,03 | -1,39% | 1.367.543,00 |
| 12.03.2026 | 12,24 | 12,29 | 12,17 | 12,20 | -1,45% | 1.522.476,00 |
| 11.03.2026 | 12,43 | 12,44 | 12,37 | 12,38 | -0,40% | 1.676.874,00 |
| 10.03.2026 | 12,38 | 12,53 | 12,32 | 12,43 | 1,47% | 865,00 |
| 09.03.2026 | 12,40 | 12,40 | 12,12 | 12,25 | -1,37% | 865,00 |
| 06.03.2026 | 12,49 | 12,53 | 12,42 | 12,42 | -1,11% | 865,00 |
| 05.03.2026 | 12,69 | 12,71 | 12,55 | 12,56 | -0,95% | 865,00 |
| 04.03.2026 | 12,60 | 12,71 | 12,56 | 12,68 | 1,12% | 865,00 |
| 03.03.2026 | 12,74 | 12,75 | 12,34 | 12,54 | -2,18% | 865,00 |
| 02.03.2026 | 12,75 | 12,88 | 12,68 | 12,82 | 0,23% | 865,00 |
| 27.02.2026 | 12,85 | 12,86 | 12,76 | 12,79 | -0,47% | 865,00 |
| 26.02.2026 | 12,90 | 12,92 | 12,85 | 12,85 | -0,23% | 865,00 |
| 25.02.2026 | 12,91 | 12,93 | 12,82 | 12,88 | -0,62% | 865,00 |
| 24.02.2026 | 13,00 | 13,00 | 12,92 | 12,96 | -0,08% | 865,00 |
| 23.02.2026 | 13,05 | 13,05 | 12,97 | 12,97 | -0,46% | 865,00 |
| 20.02.2026 | 13,04 | 13,05 | 12,99 | 13,03 | 0,00% | 974.930,00 |
| 19.02.2026 | 13,04 | 13,05 | 13,02 | 13,03 | 0,00% | 1.284.784,00 |
| 18.02.2026 | 13,05 | 13,06 | 13,02 | 13,03 | 0,08% | 887.350,00 |
| 17.02.2026 | 13,01 | 13,03 | 12,97 | 13,02 | 0,08% | 1.142.313,00 |
| 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 |