13,775€
-0,57%
Echtzeit-Aktienkurs The Central and Eastern Europe Fund
Bid:
Ask:
Aktienkurse zur The Central and Eastern Europe Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,55 | 13,90 | 13,22 | 13,81 | 3,26% | 200,00 |
| 13.03.2025 | 13,41 | 13,85 | 13,09 | 13,37 | 0,15% | 250,00 |
| 12.03.2025 | 12,99 | 13,45 | 12,63 | 13,35 | 3,90% | 150,00 |
| 11.03.2025 | 13,31 | 13,70 | 12,34 | 12,85 | -4,32% | 1.156,00 |
| 10.03.2025 | 13,77 | 14,18 | 13,32 | 13,43 | -4,78% | - |
| 07.03.2025 | 13,62 | 14,88 | 13,40 | 14,10 | 3,39% | 500,00 |
| 06.03.2025 | 13,63 | 13,84 | 13,40 | 13,64 | -2,15% | - |
| 05.03.2025 | 13,69 | 14,03 | 13,35 | 13,94 | 1,23% | - |
| 04.03.2025 | 13,72 | 13,96 | 13,35 | 13,77 | -0,39% | 1.000,00 |
| 03.03.2025 | 14,16 | 14,28 | 13,75 | 13,82 | 0,26% | - |
| 28.02.2025 | 14,19 | 14,77 | 13,19 | 13,79 | -2,86% | - |
| 27.02.2025 | 14,83 | 15,02 | 14,15 | 14,19 | -1,74% | - |
| 26.02.2025 | 14,16 | 14,54 | 13,85 | 14,44 | 1,13% | - |
| 25.02.2025 | 14,50 | 14,80 | 13,94 | 14,28 | 3,54% | - |
| 24.02.2025 | 13,85 | 14,18 | 13,24 | 13,79 | 0,83% | 580,00 |
| 21.02.2025 | 14,84 | 14,93 | 13,12 | 13,68 | -6,69% | - |
| 20.02.2025 | 14,70 | 14,81 | 14,60 | 14,66 | -0,73% | 150,00 |
| 19.02.2025 | 14,83 | 15,06 | 14,53 | 14,77 | -1,34% | - |
| 18.02.2025 | 14,73 | 15,41 | 14,43 | 14,97 | 1,89% | 1.209,00 |
| 17.02.2025 | 14,68 | 14,70 | 14,40 | 14,69 | 1,03% | - |
| 14.02.2025 | 14,82 | 15,33 | 14,45 | 14,54 | -2,93% | - |
| 13.02.2025 | 14,80 | 16,05 | 14,49 | 14,98 | 2,03% | - |
| 12.02.2025 | 13,36 | 14,79 | 12,98 | 14,68 | 12,31% | 200,00 |
| 11.02.2025 | 12,98 | 13,15 | 12,68 | 13,07 | 1,11% | - |
| 10.02.2025 | 12,90 | 13,05 | 12,60 | 12,93 | 1,58% | 9,00 |
| 07.02.2025 | 12,61 | 12,97 | 12,31 | 12,73 | 2,01% | 7,00 |
| 06.02.2025 | 12,44 | 12,78 | 12,14 | 12,48 | 0,78% | 123,00 |
| 05.02.2025 | 12,26 | 12,38 | 11,96 | 12,38 | 0,17% | - |
| 04.02.2025 | 12,36 | 12,36 | 12,06 | 12,36 | -0,81% | - |
| 03.02.2025 | 11,94 | 12,48 | 11,64 | 12,46 | 2,81% | - |
| 31.01.2025 | 12,37 | 12,43 | 11,98 | 12,12 | -1,73% | - |
| 30.01.2025 | 12,28 | 12,39 | 11,98 | 12,34 | 0,70% | - |
| 29.01.2025 | 12,24 | 12,40 | 11,94 | 12,25 | 0,39% | - |
| 28.01.2025 | 12,27 | 12,36 | 11,97 | 12,20 | -0,24% | - |
| 27.01.2025 | 12,18 | 12,33 | 11,82 | 12,23 | 0,18% | - |
| 24.01.2025 | 12,15 | 12,55 | 11,85 | 12,21 | 0,98% | - |
| 23.01.2025 | 11,76 | 12,12 | 11,46 | 12,09 | 2,53% | - |
| 22.01.2025 | 11,73 | 12,14 | 11,42 | 11,79 | -1,11% | - |
| 21.01.2025 | 11,65 | 12,04 | 11,35 | 11,92 | 2,15% | - |
| 20.01.2025 | 11,71 | 11,72 | 11,41 | 11,67 | -1,54% | - |
| 17.01.2025 | 11,88 | 12,01 | 11,58 | 11,86 | 0,82% | - |
| 16.01.2025 | 11,69 | 11,78 | 11,39 | 11,76 | 0,70% | - |
| 15.01.2025 | 11,32 | 11,68 | 11,02 | 11,68 | 2,55% | - |
| 14.01.2025 | 11,55 | 11,63 | 11,26 | 11,39 | -0,79% | - |
| 13.01.2025 | 11,58 | 11,80 | 11,08 | 11,48 | -1,63% | - |
| 10.01.2025 | 10,99 | 11,76 | 10,80 | 11,67 | 6,13% | - |
| 09.01.2025 | 11,00 | 11,01 | 10,80 | 10,99 | -0,28% | - |
| 08.01.2025 | 11,02 | 11,06 | 10,80 | 11,02 | -1,48% | - |
| 07.01.2025 | 11,00 | 11,26 | 10,80 | 11,19 | 1,88% | - |
| 06.01.2025 | 11,06 | 11,10 | 10,76 | 10,98 | -1,19% | - |
| 03.01.2025 | 10,95 | 11,20 | 10,54 | 11,12 | 2,51% | - |
| 02.01.2025 | 10,65 | 10,91 | 10,35 | 10,84 | 1,30% | - |
| 30.12.2024 | 10,74 | 11,04 | 10,44 | 10,71 | -3,52% | 100,00 |
| 27.12.2024 | 11,16 | 11,30 | 10,86 | 11,10 | -1,69% | - |
| 23.12.2024 | 11,55 | 11,62 | 11,18 | 11,29 | -2,40% | - |
| 20.12.2024 | 11,05 | 11,64 | 10,74 | 11,56 | 3,35% | 150,00 |
| 19.12.2024 | 11,22 | 11,47 | 10,90 | 11,19 | 1,29% | - |
| 18.12.2024 | 11,07 | 11,38 | 10,77 | 11,05 | -0,62% | 100,00 |
| 17.12.2024 | 11,16 | 11,47 | 10,86 | 11,12 | -0,33% | 500,00 |
| 16.12.2024 | 11,47 | 11,69 | 11,12 | 11,15 | -2,04% | - |
| 13.12.2024 | 11,26 | 11,58 | 10,96 | 11,39 | 1,20% | 200,00 |
| 12.12.2024 | 11,52 | 11,82 | 11,19 | 11,25 | -4,30% | 250,00 |
| 11.12.2024 | 11,68 | 12,01 | 11,50 | 11,76 | 0,39% | 100,00 |
| 10.12.2024 | 11,77 | 12,38 | 11,61 | 11,71 | 0,91% | 200,00 |
| 09.12.2024 | 11,75 | 12,05 | 11,45 | 11,60 | 0,71% | 300,00 |
| 06.12.2024 | 10,99 | 11,58 | 10,69 | 11,52 | 3,85% | - |
| 05.12.2024 | 10,97 | 11,12 | 10,66 | 11,09 | -1,05% | - |
| 04.12.2024 | 11,11 | 11,23 | 10,61 | 11,21 | 1,29% | 500,00 |
| 03.12.2024 | 11,26 | 11,35 | 10,96 | 11,07 | -1,63% | - |
| 02.12.2024 | 11,22 | 11,45 | 10,92 | 11,25 | 0,37% | - |
| 29.11.2024 | 11,23 | 11,45 | 10,93 | 11,21 | -0,41% | - |
| 28.11.2024 | 11,25 | 11,27 | 10,94 | 11,26 | 1,25% | - |
| 27.11.2024 | 11,35 | 11,36 | 11,02 | 11,12 | -3,26% | - |
| 26.11.2024 | 11,56 | 11,59 | 11,26 | 11,49 | -0,63% | - |
| 25.11.2024 | 11,72 | 11,92 | 11,43 | 11,57 | -1,18% | - |
| 22.11.2024 | 11,60 | 11,81 | 11,30 | 11,70 | 1,33% | - |
| 21.11.2024 | 11,47 | 11,60 | 11,17 | 11,55 | 0,50% | - |
| 20.11.2024 | 11,62 | 11,65 | 11,28 | 11,49 | 2,66% | - |
| 19.11.2024 | 11,30 | 11,31 | 10,84 | 11,19 | -0,21% | - |
| 18.11.2024 | 11,33 | 11,33 | 11,12 | 11,22 | -0,80% | - |
| 15.11.2024 | 11,63 | 11,66 | 11,21 | 11,31 | -3,23% | - |
| 14.11.2024 | 11,92 | 12,00 | 11,62 | 11,69 | -1,71% | - |
| 13.11.2024 | 12,11 | 12,22 | 11,81 | 11,89 | -1,93% | - |
| 12.11.2024 | 12,31 | 12,40 | 12,01 | 12,12 | -0,53% | 450,00 |
| 11.11.2024 | 12,27 | 12,37 | 11,90 | 12,19 | 0,65% | - |
| 08.11.2024 | 11,12 | 12,12 | 10,82 | 12,11 | 10,83% | - |
| 07.11.2024 | 10,60 | 10,97 | 10,29 | 10,93 | 1,28% | - |
| 06.11.2024 | 10,25 | 10,97 | 9,80 | 10,79 | 6,80% | - |
| 05.11.2024 | 9,85 | 10,17 | 9,55 | 10,10 | 1,15% | - |
| 04.11.2024 | 9,83 | 9,99 | 9,53 | 9,99 | 1,08% | - |
| 01.11.2024 | 9,77 | 9,88 | 9,47 | 9,88 | 0,64% | - |
| 31.10.2024 | 9,83 | 9,85 | 9,53 | 9,82 | 0,32% | - |
| 30.10.2024 | 9,81 | 9,81 | 9,51 | 9,78 | -0,73% | - |
| 29.10.2024 | 9,81 | 9,93 | 9,51 | 9,86 | 1,11% | - |
| 28.10.2024 | 9,63 | 9,91 | 9,34 | 9,75 | 0,94% | - |
| 25.10.2024 | 9,57 | 9,69 | 9,27 | 9,66 | 0,69% | - |
| 24.10.2024 | 9,58 | 9,63 | 9,28 | 9,59 | -0,07% | - |
| 23.10.2024 | 9,57 | 9,63 | 9,27 | 9,60 | 0,22% | - |
| 22.10.2024 | 9,63 | 9,63 | 9,33 | 9,58 | -0,38% | - |
| 21.10.2024 | 9,51 | 9,61 | 9,21 | 9,61 | 1,37% | - |