16,150€
0,94%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,30 | 16,40 | 16,00 | 16,15 | -1,22% | - |
| 02.07.2025 | 16,20 | 16,40 | 16,00 | 16,35 | 1,55% | - |
| 01.07.2025 | 16,10 | 16,20 | 15,90 | 16,10 | -0,62% | - |
| 30.06.2025 | 16,20 | 16,30 | 16,00 | 16,20 | 1,25% | 310,00 |
| 27.06.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 26.06.2025 | 16,20 | 16,20 | 16,00 | 16,10 | -0,62% | - |
| 25.06.2025 | 16,20 | 16,30 | 16,00 | 16,20 | 0,00% | - |
| 24.06.2025 | 16,20 | 16,40 | 16,05 | 16,20 | 0,00% | - |
| 23.06.2025 | 16,30 | 16,40 | 16,10 | 16,20 | 0,00% | - |
| 20.06.2025 | 16,20 | 16,30 | 16,00 | 16,20 | -0,61% | - |
| 19.06.2025 | 16,30 | 16,30 | 16,10 | 16,30 | 1,24% | - |
| 18.06.2025 | 16,20 | 16,40 | 16,00 | 16,10 | 0,00% | - |
| 17.06.2025 | 16,20 | 16,30 | 16,00 | 16,10 | -0,62% | - |
| 16.06.2025 | 16,30 | 16,30 | 16,10 | 16,20 | -0,61% | - |
| 13.06.2025 | 16,20 | 16,40 | 15,90 | 16,30 | 0,00% | - |
| 12.06.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -1,21% | - |
| 11.06.2025 | 16,60 | 16,70 | 16,50 | 16,50 | -0,30% | - |
| 10.06.2025 | 16,70 | 16,70 | 16,50 | 16,55 | -0,30% | - |
| 09.06.2025 | 16,60 | 16,75 | 16,40 | 16,60 | 0,00% | - |
| 06.06.2025 | 16,60 | 16,65 | 16,40 | 16,60 | 0,61% | - |
| 05.06.2025 | 16,60 | 16,70 | 16,40 | 16,50 | -0,60% | - |
| 04.06.2025 | 16,60 | 16,60 | 16,40 | 16,60 | 0,30% | - |
| 03.06.2025 | 16,50 | 16,65 | 16,30 | 16,55 | 0,91% | - |
| 02.06.2025 | 16,40 | 16,70 | 16,20 | 16,40 | -0,61% | - |
| 30.05.2025 | 16,40 | 16,60 | 16,20 | 16,50 | 1,85% | - |
| 29.05.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -0,61% | - |
| 28.05.2025 | 16,30 | 16,50 | 16,10 | 16,30 | 0,62% | 121,00 |
| 27.05.2025 | 16,30 | 16,40 | 16,10 | 16,20 | -0,61% | - |
| 26.05.2025 | 16,20 | 16,30 | 16,10 | 16,30 | 1,24% | - |
| 23.05.2025 | 16,30 | 16,40 | 15,95 | 16,10 | -0,62% | - |
| 22.05.2025 | 16,40 | 16,50 | 16,10 | 16,20 | -1,82% | - |
| 21.05.2025 | 16,60 | 16,60 | 16,40 | 16,50 | -1,20% | - |
| 20.05.2025 | 16,80 | 17,00 | 16,60 | 16,70 | -0,60% | 1.538,00 |
| 19.05.2025 | 16,80 | 16,80 | 16,50 | 16,80 | 0,00% | - |
| 16.05.2025 | 16,80 | 16,90 | 16,60 | 16,80 | 0,00% | - |
| 15.05.2025 | 16,80 | 16,95 | 16,60 | 16,80 | 0,00% | - |
| 14.05.2025 | 17,00 | 17,00 | 16,65 | 16,80 | 0,00% | - |
| 13.05.2025 | 17,00 | 17,20 | 16,80 | 16,80 | -1,75% | - |
| 12.05.2025 | 17,00 | 17,35 | 16,80 | 17,10 | 1,79% | 300,00 |
| 09.05.2025 | 16,90 | 17,00 | 16,70 | 16,80 | 0,00% | - |
| 08.05.2025 | 16,70 | 16,90 | 16,40 | 16,80 | 1,20% | - |
| 07.05.2025 | 16,50 | 16,65 | 16,20 | 16,60 | 1,22% | - |
| 06.05.2025 | 16,55 | 16,70 | 16,30 | 16,40 | -1,20% | - |
| 05.05.2025 | 16,50 | 16,70 | 16,20 | 16,60 | 0,61% | - |
| 02.05.2025 | 16,50 | 16,65 | 16,20 | 16,50 | 1,85% | - |
| 30.04.2025 | 16,05 | 16,30 | 15,80 | 16,20 | 0,62% | - |
| 29.04.2025 | 16,15 | 16,35 | 15,90 | 16,10 | 0,00% | - |
| 28.04.2025 | 16,10 | 16,30 | 15,80 | 16,10 | -0,62% | - |
| 25.04.2025 | 16,20 | 16,30 | 15,90 | 16,20 | -0,61% | - |
| 24.04.2025 | 15,95 | 16,30 | 15,70 | 16,30 | 1,88% | - |
| 23.04.2025 | 15,90 | 16,20 | 15,70 | 16,00 | 2,89% | - |
| 22.04.2025 | 15,35 | 15,65 | 15,20 | 15,55 | -0,64% | 1.100,00 |
| 17.04.2025 | 15,75 | 15,80 | 15,55 | 15,65 | 0,64% | - |
| 16.04.2025 | 15,60 | 15,90 | 15,50 | 15,55 | -1,27% | - |
| 15.04.2025 | 15,70 | 15,95 | 15,50 | 15,75 | 0,64% | - |
| 14.04.2025 | 15,90 | 16,20 | 15,55 | 15,65 | -0,63% | - |
| 11.04.2025 | 16,10 | 16,25 | 15,45 | 15,75 | -3,37% | - |
| 10.04.2025 | 17,30 | 17,80 | 15,95 | 16,30 | -3,83% | - |
| 09.04.2025 | 16,15 | 17,00 | 15,40 | 16,95 | 3,04% | 691,00 |
| 08.04.2025 | 15,60 | 17,00 | 15,10 | 16,45 | 4,78% | 2.203,00 |
| 07.04.2025 | 15,40 | 16,55 | 14,60 | 15,70 | -4,27% | 2.343,00 |
| 04.04.2025 | 18,05 | 18,50 | 15,90 | 16,40 | -8,89% | 6.030,00 |
| 03.04.2025 | 18,45 | 18,60 | 17,60 | 18,00 | -2,96% | 1.996,00 |
| 02.04.2025 | 18,60 | 18,75 | 18,30 | 18,55 | 0,82% | - |
| 01.04.2025 | 18,55 | 18,80 | 18,25 | 18,40 | 0,27% | 129,00 |
| 31.03.2025 | 18,10 | 18,40 | 17,50 | 18,35 | 1,10% | 50,00 |
| 28.03.2025 | 18,20 | 18,40 | 17,60 | 18,15 | -0,82% | 75,00 |
| 27.03.2025 | 18,30 | 18,70 | 17,80 | 18,30 | 0,00% | 190,00 |
| 26.03.2025 | 18,35 | 18,50 | 17,80 | 18,30 | 0,00% | - |
| 25.03.2025 | 18,35 | 18,50 | 17,80 | 18,30 | 0,00% | - |
| 24.03.2025 | 18,30 | 18,60 | 17,70 | 18,30 | 0,00% | 900,00 |
| 21.03.2025 | 18,30 | 18,60 | 17,70 | 18,30 | -0,54% | 1.245,00 |
| 20.03.2025 | 18,15 | 18,70 | 17,60 | 18,40 | 1,66% | 50,00 |
| 19.03.2025 | 17,90 | 18,10 | 17,30 | 18,10 | 1,12% | - |
| 18.03.2025 | 17,90 | 18,30 | 17,30 | 17,90 | 0,00% | 183,00 |
| 17.03.2025 | 17,90 | 18,50 | 17,90 | 17,90 | -0,56% | 507,00 |
| 14.03.2025 | 18,10 | 18,65 | 17,60 | 18,00 | -1,10% | 627,00 |
| 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% | - |