Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 18,13 | 18,18 | 18,07 | 18,07 | -0,22% | 2.714.896,00 |
| 04.12.2025 | 18,10 | 18,13 | 18,08 | 18,11 | 0,11% | 1.942.810,00 |
| 03.12.2025 | 18,10 | 18,11 | 18,07 | 18,09 | 0,00% | 1.864.883,00 |
| 02.12.2025 | 18,03 | 18,10 | 17,96 | 18,09 | 0,44% | 2.924.136,00 |
| 01.12.2025 | 18,03 | 18,12 | 17,96 | 18,01 | -0,33% | 2.920.657,00 |
| 28.11.2025 | 18,05 | 18,08 | 17,98 | 18,07 | 0,33% | 1.646.596,00 |
| 26.11.2025 | 17,99 | 18,03 | 17,96 | 18,01 | 0,33% | 1.865.649,00 |
| 25.11.2025 | 17,92 | 17,99 | 17,89 | 17,95 | 0,34% | 2.066.940,00 |
| 24.11.2025 | 17,90 | 17,96 | 17,80 | 17,89 | 0,79% | 3.001.114,00 |
| 21.11.2025 | 17,48 | 17,75 | 17,47 | 17,75 | 1,72% | 2.948.419,00 |
| 20.11.2025 | 17,38 | 17,58 | 17,38 | 17,45 | 0,75% | 3.987.494,00 |
| 19.11.2025 | 17,60 | 17,70 | 17,32 | 17,32 | -1,48% | 5.055.200,00 |
| 18.11.2025 | 17,67 | 17,68 | 17,42 | 17,58 | -0,73% | 4.950.141,00 |
| 17.11.2025 | 17,98 | 18,00 | 17,71 | 17,71 | -1,88% | 5.201.595,00 |
| 14.11.2025 | 17,97 | 18,09 | 17,94 | 18,05 | -1,10% | 2.700.440,00 |
| 13.11.2025 | 18,36 | 18,36 | 18,25 | 18,25 | -0,65% | 2.195.932,00 |
| 12.11.2025 | 18,51 | 18,51 | 18,35 | 18,37 | -0,54% | 2.333.513,00 |
| 11.11.2025 | 18,47 | 18,52 | 18,45 | 18,47 | 0,16% | 2.377.433,00 |
| 10.11.2025 | 18,48 | 18,49 | 18,41 | 18,44 | 0,33% | 2.598.048,00 |
| 07.11.2025 | 18,33 | 18,42 | 18,26 | 18,38 | 0,33% | 2.874.321,00 |
| 06.11.2025 | 18,31 | 18,35 | 18,26 | 18,32 | 0,27% | 2.027.418,00 |
| 05.11.2025 | 18,30 | 18,35 | 18,20 | 18,27 | 0,16% | 3.131.184,00 |
| 04.11.2025 | 18,07 | 18,35 | 18,07 | 18,24 | -0,49% | 2.635.234,00 |
| 03.11.2025 | 18,47 | 18,50 | 18,28 | 18,33 | -0,16% | 3.362.464,00 |
| 31.10.2025 | 18,28 | 18,38 | 18,23 | 18,36 | 0,99% | 3.051.176,00 |
| 30.10.2025 | 18,07 | 18,24 | 17,99 | 18,18 | 0,39% | 2.485.079,00 |
| 29.10.2025 | 18,12 | 18,25 | 17,97 | 18,11 | 0,06% | 3.141.497,00 |
| 28.10.2025 | 18,26 | 18,30 | 18,07 | 18,10 | -1,09% | 4.109.936,00 |
| 27.10.2025 | 18,65 | 18,68 | 18,07 | 18,30 | -1,77% | 7.092.639,00 |
| 24.10.2025 | 18,70 | 18,72 | 18,58 | 18,63 | 0,05% | 2.219.150,00 |
| 23.10.2025 | 18,52 | 18,68 | 18,52 | 18,62 | 0,70% | 3.097.667,00 |
| 22.10.2025 | 18,45 | 18,55 | 18,32 | 18,49 | 0,49% | 3.347.023,00 |
| 21.10.2025 | 17,72 | 18,58 | 17,60 | 18,40 | 2,00% | 8.197.500,00 |
| 20.10.2025 | 18,83 | 18,89 | 17,68 | 18,04 | -4,80% | 18.207.614,00 |
| 17.10.2025 | 19,16 | 19,16 | 18,62 | 18,95 | -1,81% | 6.660.064,00 |
| 16.10.2025 | 19,53 | 19,56 | 19,25 | 19,30 | -1,18% | 3.375.379,00 |
| 15.10.2025 | 19,57 | 19,57 | 19,38 | 19,53 | -0,10% | 3.447.915,00 |
| 14.10.2025 | 19,50 | 19,62 | 19,43 | 19,55 | -1,36% | 2.651.275,00 |
| 13.10.2025 | 19,83 | 19,87 | 19,78 | 19,82 | 0,46% | 2.532.044,00 |
| 10.10.2025 | 19,93 | 19,94 | 19,67 | 19,73 | -0,90% | 3.329.530,00 |
| 09.10.2025 | 19,93 | 19,93 | 19,88 | 19,91 | 0,00% | 1.801.515,00 |
| 08.10.2025 | 19,93 | 19,95 | 19,90 | 19,91 | 0,00% | 1.747.104,00 |
| 07.10.2025 | 19,93 | 19,96 | 19,91 | 19,91 | 0,00% | 1.972.253,00 |
| 06.10.2025 | 19,92 | 19,93 | 19,87 | 19,91 | 0,35% | 2.240.423,00 |
| 02.10.2025 | 19,87 | 19,88 | 19,82 | 19,84 | 0,00% | 1.825.695,00 |
| 01.10.2025 | 19,82 | 19,84 | 19,78 | 19,84 | 0,20% | 2.290.160,00 |
| 30.09.2025 | 19,77 | 19,80 | 19,73 | 19,80 | 0,30% | 1.454.486,00 |
| 29.09.2025 | 19,78 | 19,78 | 19,72 | 19,74 | -0,05% | 1.540.213,00 |
| 26.09.2025 | 19,72 | 19,75 | 19,68 | 19,75 | 0,10% | 1.276.422,00 |
| 25.09.2025 | 19,68 | 19,75 | 19,63 | 19,73 | -0,05% | 1.889.753,00 |
| 24.09.2025 | 19,84 | 19,84 | 19,67 | 19,74 | -0,35% | 1.643.141,00 |
| 23.09.2025 | 19,84 | 19,84 | 19,81 | 19,81 | -0,10% | 1.170.301,00 |
| 22.09.2025 | 19,84 | 19,86 | 19,81 | 19,83 | 0,00% | 1.681.311,00 |
| 19.09.2025 | 19,86 | 19,90 | 19,79 | 19,83 | 0,35% | 1.635.530,00 |
| 18.09.2025 | 19,67 | 19,79 | 19,65 | 19,76 | 0,56% | 2.737.644,00 |
| 17.09.2025 | 19,67 | 19,74 | 19,59 | 19,65 | -0,25% | 2.804.630,00 |
| 16.09.2025 | 19,87 | 19,87 | 19,67 | 19,70 | -0,76% | 2.866.653,00 |
| 15.09.2025 | 19,89 | 19,91 | 19,84 | 19,85 | 0,00% | 1.992.177,00 |
| 12.09.2025 | 19,79 | 19,90 | 19,75 | 19,85 | -0,65% | 3.681.268,00 |
| 11.09.2025 | 20,03 | 20,08 | 19,95 | 19,98 | -0,20% | 2.619.254,00 |
| 10.09.2025 | 20,12 | 20,13 | 19,97 | 20,02 | -0,25% | 2.874.154,00 |
| 09.09.2025 | 20,13 | 20,13 | 20,03 | 20,07 | 0,00% | 2.933.492,00 |
| 08.09.2025 | 20,15 | 20,17 | 20,05 | 20,07 | 0,20% | 3.375.641,00 |
| 05.09.2025 | 20,00 | 20,05 | 19,97 | 20,03 | 0,30% | 3.087.550,00 |
| 04.09.2025 | 19,89 | 19,98 | 19,84 | 19,97 | 0,45% | 2.716.404,00 |
| 03.09.2025 | 19,74 | 19,88 | 19,73 | 19,88 | 1,02% | 2.776.834,00 |
| 02.09.2025 | 19,53 | 19,68 | 19,43 | 19,68 | 0,15% | 3.156.943,00 |
| 29.08.2025 | 19,48 | 19,65 | 19,48 | 19,65 | 0,87% | 2.216.957,00 |
| 28.08.2025 | 19,45 | 19,48 | 19,44 | 19,48 | 0,21% | 1.322.238,00 |
| 27.08.2025 | 19,47 | 19,49 | 19,44 | 19,44 | -0,05% | 1.297.845,00 |
| 26.08.2025 | 19,38 | 19,45 | 19,37 | 19,45 | 0,57% | 1.675.680,00 |
| 25.08.2025 | 19,37 | 19,38 | 19,31 | 19,34 | 0,10% | 1.906.435,00 |
| 22.08.2025 | 19,32 | 19,39 | 19,29 | 19,32 | 0,16% | 2.339.299,00 |
| 21.08.2025 | 19,25 | 19,29 | 19,23 | 19,29 | 0,36% | 1.689.073,00 |
| 20.08.2025 | 19,25 | 19,25 | 19,20 | 19,22 | 0,05% | 1.597.631,00 |
| 19.08.2025 | 19,25 | 19,25 | 19,20 | 19,21 | -0,10% | 1.253.162,00 |
| 18.08.2025 | 19,23 | 19,25 | 19,22 | 19,23 | 0,16% | 1.471.240,00 |
| 15.08.2025 | 19,17 | 19,25 | 19,16 | 19,20 | 0,26% | 1.617.176,00 |
| 14.08.2025 | 19,12 | 19,18 | 19,10 | 19,15 | 0,16% | 1.638.554,00 |
| 13.08.2025 | 19,09 | 19,13 | 19,07 | 19,12 | 0,21% | 1.598.083,00 |
| 12.08.2025 | 19,09 | 19,11 | 19,06 | 19,08 | -0,10% | 1.952.444,00 |
| 11.08.2025 | 19,13 | 19,13 | 19,07 | 19,10 | -1,14% | 2.326.104,00 |
| 08.08.2025 | 19,30 | 19,34 | 19,27 | 19,32 | 0,10% | 2.758.250,00 |
| 07.08.2025 | 19,37 | 19,37 | 19,28 | 19,30 | -0,16% | 2.133.074,00 |
| 06.08.2025 | 19,35 | 19,38 | 19,30 | 19,33 | 0,00% | 2.142.129,00 |
| 05.08.2025 | 19,30 | 19,35 | 19,29 | 19,33 | 0,16% | 2.000.071,00 |
| 04.08.2025 | 19,26 | 19,33 | 19,24 | 19,30 | 0,42% | 2.205.346,00 |
| 01.08.2025 | 19,18 | 19,24 | 19,16 | 19,22 | 0,10% | 2.253.051,00 |
| 31.07.2025 | 19,17 | 19,20 | 19,16 | 19,20 | 0,21% | 1.421.716,00 |
| 30.07.2025 | 19,15 | 19,20 | 19,15 | 19,16 | 0,00% | 1.296.292,00 |
| 29.07.2025 | 19,17 | 19,17 | 19,12 | 19,16 | 0,10% | 1.443.658,00 |
| 28.07.2025 | 19,11 | 19,16 | 19,08 | 19,14 | 0,16% | 1.851.242,00 |
| 25.07.2025 | 19,13 | 19,14 | 19,07 | 19,11 | -0,05% | 1.342.707,00 |
| 24.07.2025 | 19,20 | 19,20 | 19,09 | 19,12 | -0,16% | 1.576.039,00 |
| 23.07.2025 | 19,09 | 19,15 | 19,08 | 19,15 | 0,68% | 2.002.821,00 |
| 22.07.2025 | 19,02 | 19,08 | 18,97 | 19,02 | 0,16% | 1.393.036,00 |
| 21.07.2025 | 18,99 | 18,99 | 18,95 | 18,99 | 0,16% | 1.406.743,00 |
| 18.07.2025 | 18,93 | 18,97 | 18,92 | 18,96 | 0,21% | 1.551.750,00 |
| 17.07.2025 | 18,88 | 18,93 | 18,88 | 18,92 | 0,26% | 1.601.537,00 |
| 16.07.2025 | 18,87 | 18,88 | 18,75 | 18,87 | 0,11% | 1.793.599,00 |