17,900€
-2,19%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 18,10 | 18,65 | 17,60 | 18,00 | -1,10% | 227,00 |
| 13.03.2025 | 18,10 | 18,40 | 17,50 | 18,20 | 0,00% | - |
| 12.03.2025 | 18,20 | 18,30 | 17,60 | 18,20 | 0,00% | - |
| 11.03.2025 | 18,40 | 18,55 | 17,80 | 18,20 | -1,62% | - |
| 10.03.2025 | 18,40 | 18,70 | 17,80 | 18,50 | 0,00% | 353,00 |
| 07.03.2025 | 18,40 | 18,75 | 17,80 | 18,50 | 0,00% | 800,00 |
| 06.03.2025 | 18,50 | 18,60 | 17,90 | 18,50 | 0,00% | - |
| 05.03.2025 | 18,75 | 18,75 | 18,10 | 18,50 | -1,60% | 300,00 |
| 04.03.2025 | 18,95 | 19,00 | 18,40 | 18,80 | -1,05% | - |
| 03.03.2025 | 19,10 | 19,70 | 18,50 | 19,00 | -1,04% | 190,00 |
| 28.02.2025 | 19,05 | 19,50 | 18,50 | 19,20 | 1,05% | 191,00 |
| 27.02.2025 | 19,00 | 19,15 | 18,50 | 19,00 | 0,00% | - |
| 26.02.2025 | 18,95 | 19,15 | 18,50 | 19,00 | 0,53% | - |
| 25.02.2025 | 18,90 | 19,30 | 18,50 | 18,90 | 0,53% | 780,00 |
| 24.02.2025 | 18,60 | 19,10 | 18,00 | 18,80 | 0,53% | 130,00 |
| 21.02.2025 | 18,60 | 19,10 | 18,00 | 18,70 | 0,00% | 79,00 |
| 20.02.2025 | 18,70 | 18,80 | 18,10 | 18,70 | -0,53% | - |
| 19.02.2025 | 18,70 | 18,90 | 18,10 | 18,80 | 0,53% | - |
| 18.02.2025 | 18,60 | 18,90 | 18,00 | 18,70 | -1,32% | 300,00 |
| 17.02.2025 | 18,80 | 19,25 | 18,50 | 18,95 | 1,88% | 1.210,00 |
| 14.02.2025 | 18,85 | 18,95 | 18,40 | 18,60 | -0,53% | 400,00 |
| 13.02.2025 | 18,60 | 19,00 | 18,50 | 18,70 | -1,32% | 157,00 |
| 12.02.2025 | 19,20 | 19,35 | 18,80 | 18,95 | -1,30% | 1.000,00 |
| 11.02.2025 | 19,25 | 19,40 | 18,80 | 19,20 | 0,00% | - |
| 10.02.2025 | 19,30 | 19,60 | 19,00 | 19,20 | 1,05% | 593,00 |
| 07.02.2025 | 19,15 | 19,30 | 18,80 | 19,00 | 0,26% | - |
| 06.02.2025 | 18,80 | 19,40 | 18,20 | 18,95 | 1,34% | 450,00 |
| 05.02.2025 | 18,65 | 19,10 | 18,10 | 18,70 | 0,00% | 100,00 |
| 04.02.2025 | 18,75 | 18,90 | 18,10 | 18,70 | 0,00% | 400,00 |
| 03.02.2025 | 18,70 | 18,85 | 18,10 | 18,70 | 1,08% | - |
| 31.01.2025 | 18,55 | 18,90 | 18,00 | 18,50 | 0,00% | 75,00 |
| 30.01.2025 | 18,30 | 18,50 | 17,70 | 18,50 | 0,00% | - |
| 29.01.2025 | 18,20 | 18,50 | 17,60 | 18,50 | 1,65% | - |
| 28.01.2025 | 18,20 | 18,30 | 17,60 | 18,20 | 0,55% | - |
| 27.01.2025 | 18,10 | 18,40 | 17,50 | 18,10 | -0,55% | 53,00 |
| 24.01.2025 | 18,45 | 18,60 | 18,10 | 18,20 | -1,09% | 200,00 |
| 23.01.2025 | 18,55 | 18,70 | 18,20 | 18,40 | 0,00% | - |
| 22.01.2025 | 18,55 | 18,70 | 18,20 | 18,40 | 0,00% | - |
| 21.01.2025 | 18,55 | 18,70 | 18,20 | 18,40 | -1,08% | - |
| 20.01.2025 | 18,50 | 18,75 | 18,20 | 18,60 | 0,54% | - |
| 17.01.2025 | 18,50 | 18,75 | 18,20 | 18,50 | 0,00% | - |
| 16.01.2025 | 18,50 | 18,75 | 18,20 | 18,50 | 0,54% | - |
| 15.01.2025 | 18,40 | 18,65 | 18,20 | 18,40 | 0,82% | - |
| 14.01.2025 | 18,25 | 18,40 | 17,80 | 18,25 | -0,82% | - |
| 13.01.2025 | 18,15 | 18,40 | 17,70 | 18,40 | 0,00% | - |
| 10.01.2025 | 18,25 | 18,65 | 17,80 | 18,40 | 1,10% | - |
| 09.01.2025 | 18,20 | 18,35 | 17,80 | 18,20 | -0,55% | - |
| 08.01.2025 | 18,15 | 18,40 | 17,70 | 18,30 | 1,10% | 400,00 |
| 07.01.2025 | 18,00 | 18,20 | 17,60 | 18,10 | 0,00% | - |
| 06.01.2025 | 18,05 | 18,30 | 17,60 | 18,10 | 0,00% | 600,00 |
| 03.01.2025 | 17,95 | 18,30 | 17,50 | 18,10 | 0,00% | 1.579,00 |
| 02.01.2025 | 17,75 | 18,10 | 17,40 | 18,10 | 1,97% | - |
| 30.12.2024 | 17,70 | 17,95 | 17,40 | 17,75 | 0,85% | - |
| 27.12.2024 | 17,75 | 18,00 | 17,40 | 17,60 | -0,56% | - |
| 23.12.2024 | 17,70 | 17,95 | 17,40 | 17,70 | 0,00% | - |
| 20.12.2024 | 17,70 | 17,95 | 17,40 | 17,70 | 0,57% | - |
| 19.12.2024 | 17,80 | 18,05 | 17,40 | 17,60 | -1,68% | 465,00 |
| 18.12.2024 | 17,80 | 18,10 | 17,40 | 17,90 | 0,56% | 50,00 |
| 17.12.2024 | 17,95 | 18,15 | 17,50 | 17,80 | -1,11% | 810,00 |
| 16.12.2024 | 18,15 | 18,20 | 17,40 | 18,00 | 0,00% | - |
| 13.12.2024 | 18,20 | 18,30 | 17,40 | 18,00 | -1,10% | 100,00 |
| 12.12.2024 | 18,20 | 18,40 | 17,40 | 18,20 | -0,55% | - |
| 11.12.2024 | 18,40 | 18,50 | 17,60 | 18,30 | -0,81% | 250,00 |
| 10.12.2024 | 18,30 | 18,60 | 17,50 | 18,45 | 1,37% | 188,00 |
| 09.12.2024 | 18,40 | 18,40 | 17,60 | 18,20 | 0,00% | 100,00 |
| 06.12.2024 | 18,30 | 18,30 | 17,50 | 18,20 | -0,55% | - |
| 05.12.2024 | 18,40 | 18,40 | 17,60 | 18,30 | 0,00% | - |
| 04.12.2024 | 18,40 | 18,50 | 17,60 | 18,30 | -0,54% | - |
| 03.12.2024 | 18,30 | 18,40 | 17,50 | 18,40 | 0,55% | - |
| 02.12.2024 | 18,20 | 18,40 | 17,40 | 18,30 | 1,10% | - |
| 29.11.2024 | 18,10 | 18,30 | 17,30 | 18,10 | -0,55% | - |
| 28.11.2024 | 18,20 | 18,20 | 17,40 | 18,20 | 0,55% | - |
| 27.11.2024 | 18,20 | 18,30 | 17,40 | 18,10 | -0,55% | - |
| 26.11.2024 | 18,40 | 18,40 | 17,60 | 18,20 | -0,55% | - |
| 25.11.2024 | 18,40 | 18,50 | 17,70 | 18,30 | -1,08% | - |
| 22.11.2024 | 18,40 | 18,60 | 17,60 | 18,50 | 0,54% | - |
| 21.11.2024 | 18,20 | 18,45 | 17,40 | 18,40 | 0,55% | 100,00 |
| 20.11.2024 | 18,10 | 18,30 | 17,30 | 18,30 | 1,67% | - |
| 19.11.2024 | 18,00 | 18,20 | 17,20 | 18,00 | 0,56% | - |
| 18.11.2024 | 18,00 | 18,10 | 17,20 | 17,90 | -0,56% | - |
| 15.11.2024 | 18,10 | 18,30 | 17,30 | 18,00 | 0,00% | - |
| 14.11.2024 | 18,30 | 18,60 | 17,50 | 18,00 | -2,17% | - |
| 13.11.2024 | 18,40 | 18,60 | 18,20 | 18,40 | 0,00% | - |
| 12.11.2024 | 18,60 | 18,70 | 18,20 | 18,40 | -1,08% | 45,00 |
| 11.11.2024 | 18,60 | 18,80 | 17,80 | 18,60 | 0,54% | - |
| 08.11.2024 | 18,30 | 18,60 | 17,50 | 18,50 | 1,65% | - |
| 07.11.2024 | 18,30 | 18,30 | 17,40 | 18,20 | 0,00% | - |
| 06.11.2024 | 18,30 | 18,50 | 17,40 | 18,20 | 1,68% | - |
| 05.11.2024 | 17,90 | 18,30 | 17,10 | 17,90 | 0,00% | - |
| 04.11.2024 | 18,10 | 18,20 | 17,30 | 17,90 | -1,10% | - |
| 01.11.2024 | 18,00 | 18,20 | 17,20 | 18,10 | 0,56% | - |
| 31.10.2024 | 18,00 | 18,10 | 17,20 | 18,00 | 1,12% | 50,00 |
| 30.10.2024 | 17,90 | 18,70 | 17,10 | 17,80 | -0,56% | 200,00 |
| 29.10.2024 | 18,10 | 18,40 | 17,30 | 17,90 | -0,56% | - |
| 28.10.2024 | 18,20 | 18,20 | 17,40 | 18,00 | -1,10% | - |
| 25.10.2024 | 18,10 | 18,40 | 17,30 | 18,20 | 0,00% | - |
| 24.10.2024 | 18,20 | 18,30 | 17,40 | 18,20 | -0,55% | - |
| 23.10.2024 | 18,50 | 18,60 | 17,70 | 18,30 | -0,54% | - |
| 22.10.2024 | 18,50 | 18,60 | 17,70 | 18,40 | 0,00% | - |
| 21.10.2024 | 18,40 | 18,50 | 17,60 | 18,40 | 0,00% | - |