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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,22 | 25,26 | 24,04 | 24,08 | -2,59% | - |
| 25.02.2021 | 25,14 | 26,63 | 23,56 | 24,72 | 1,88% | - |
| 24.02.2021 | 24,97 | 26,53 | 24,27 | 24,27 | -1,18% | - |
| 23.02.2021 | 26,71 | 26,71 | 23,96 | 24,56 | -3,55% | - |
| 22.02.2021 | 25,46 | 25,46 | 25,46 | 25,46 | 0,06% | - |
| 19.02.2021 | 25,45 | 26,21 | 24,51 | 25,45 | 0,12% | - |
| 18.02.2021 | 25,33 | 26,11 | 23,92 | 25,42 | -0,16% | - |
| 17.02.2021 | 25,71 | 26,92 | 24,86 | 25,46 | 0,75% | - |
| 16.02.2021 | 25,44 | 25,90 | 24,65 | 25,27 | -2,21% | - |
| 12.02.2021 | 24,81 | 26,92 | 24,21 | 25,84 | 2,34% | - |
| 11.02.2021 | 24,81 | 26,06 | 24,23 | 25,25 | 0,34% | - |
| 10.02.2021 | 23,97 | 25,52 | 23,97 | 25,16 | -0,81% | - |
| 09.02.2021 | 26,92 | 26,92 | 24,73 | 25,37 | -1,57% | - |
| 08.02.2021 | 24,86 | 25,77 | 24,29 | 25,77 | 6,89% | - |
| 05.02.2021 | 24,59 | 25,31 | 24,03 | 24,11 | 1,56% | - |
| 04.02.2021 | 24,23 | 24,93 | 23,73 | 23,74 | -1,51% | - |
| 03.02.2021 | 24,13 | 24,13 | 23,17 | 24,11 | 1,13% | - |
| 02.02.2021 | 24,07 | 24,67 | 23,44 | 23,84 | 3,59% | - |
| 01.02.2021 | 23,81 | 24,04 | 23,01 | 23,01 | -2,09% | - |
| 29.01.2021 | 22,35 | 24,92 | 0,00 | 23,50 | -1,38% | - |
| 28.01.2021 | 23,96 | 24,45 | 23,19 | 23,83 | -0,10% | - |
| 27.01.2021 | 24,05 | 24,62 | 23,17 | 23,86 | -2,19% | - |
| 26.01.2021 | 24,58 | 24,58 | 23,71 | 24,39 | -2,85% | - |
| 25.01.2021 | 23,82 | 25,17 | 23,70 | 25,11 | 2,68% | - |
| 22.01.2021 | 24,51 | 25,37 | 23,89 | 24,45 | -1,73% | - |
| 21.01.2021 | 24,62 | 24,88 | 23,75 | 24,88 | -0,90% | - |
| 20.01.2021 | 25,15 | 25,73 | 24,49 | 25,11 | -0,36% | - |
| 19.01.2021 | 24,57 | 25,75 | 24,41 | 25,20 | -0,18% | - |
| 15.01.2021 | 25,14 | 26,97 | 24,79 | 25,24 | -1,41% | - |
| 14.01.2021 | 25,59 | 26,01 | 24,95 | 25,60 | 2,32% | - |
| 13.01.2021 | 25,12 | 25,65 | 24,51 | 25,02 | -0,44% | - |
| 12.01.2021 | 24,88 | 25,48 | 24,17 | 25,13 | 0,04% | - |
| 11.01.2021 | 25,00 | 25,38 | 24,22 | 25,12 | -0,28% | - |
| 08.01.2021 | 25,12 | 25,97 | 24,26 | 25,19 | 1,00% | - |
| 07.01.2021 | 25,00 | 25,65 | 24,22 | 24,94 | -1,13% | - |
| 06.01.2021 | 24,74 | 26,03 | 24,02 | 25,23 | 2,19% | - |
| 05.01.2021 | 24,73 | 25,39 | 24,03 | 24,69 | 0,86% | - |
| 04.01.2021 | 24,68 | 25,12 | 24,04 | 24,48 | 1,64% | - |
| 31.12.2020 | 23,97 | 24,67 | 22,99 | 24,08 | -0,33% | - |
| 30.12.2020 | 24,33 | 25,51 | 23,56 | 24,16 | 0,35% | - |
| 29.12.2020 | 23,51 | 24,67 | 23,51 | 24,08 | -4,80% | - |
| 28.12.2020 | 23,82 | 25,29 | 23,82 | 25,29 | -1,17% | - |
| 24.12.2020 | 24,97 | 26,43 | 24,86 | 25,59 | 2,83% | - |
| 23.12.2020 | 24,57 | 25,46 | 23,86 | 24,89 | 0,40% | - |
| 22.12.2020 | 24,00 | 25,79 | 23,45 | 24,79 | 2,54% | - |
| 21.12.2020 | 24,17 | 24,95 | 24,17 | 24,17 | -3,15% | - |
| 18.12.2020 | 24,98 | 25,68 | 24,27 | 24,96 | -1,23% | - |
| 17.12.2020 | 24,61 | 25,90 | 24,61 | 25,27 | 0,00% | - |
| 16.12.2020 | 25,19 | 26,64 | 24,34 | 25,27 | 0,92% | - |
| 15.12.2020 | 24,07 | 25,61 | 24,07 | 25,04 | 3,00% | - |
| 14.12.2020 | 24,77 | 25,44 | 24,21 | 24,31 | -2,02% | - |
| 11.12.2020 | 25,08 | 25,42 | 24,25 | 24,81 | -0,20% | - |
| 10.12.2020 | 24,79 | 25,39 | 23,86 | 24,86 | 3,03% | - |
| 09.12.2020 | 24,34 | 24,85 | 23,45 | 24,13 | -9,96% | - |
| 08.12.2020 | 23,91 | 2.158,32 | 23,63 | 26,80 | 11,07% | - |
| 07.12.2020 | 24,01 | 24,68 | 23,60 | 24,13 | 1,00% | - |
| 04.12.2020 | 23,85 | 24,70 | 23,36 | 23,89 | 0,70% | - |
| 03.12.2020 | 23,80 | 24,19 | 22,86 | 23,72 | -98,90% | - |
| 02.12.2020 | 23,53 | 2.147,33 | 14,29 | 2.147,33 | 9.064,90% | - |
| 01.12.2020 | 23,39 | 23,98 | 22,79 | 23,43 | 2,16% | - |
| 30.11.2020 | 22,41 | 22,94 | 22,19 | 22,94 | -1,46% | - |
| 27.11.2020 | 23,04 | 23,62 | 22,46 | 23,28 | 2,29% | - |
| 25.11.2020 | 22,50 | 23,25 | 21,97 | 22,76 | -0,74% | - |
| 24.11.2020 | 21,89 | 23,72 | 21,89 | 22,93 | 0,15% | - |
| 23.11.2020 | 22,31 | 22,89 | 22,25 | 22,89 | 5,07% | - |
| 20.11.2020 | 22,68 | 23,67 | 21,77 | 21,79 | -2,22% | - |
| 19.11.2020 | 22,35 | 22,95 | 21,63 | 22,28 | -0,78% | - |
| 18.11.2020 | 22,18 | 23,22 | 21,67 | 22,46 | 0,11% | - |
| 17.11.2020 | 23,03 | 23,06 | 21,95 | 22,43 | -0,27% | - |
| 16.11.2020 | 22,05 | 22,49 | 21,31 | 22,49 | 1,40% | - |
| 13.11.2020 | 21,36 | 22,31 | 20,47 | 22,18 | 6,56% | - |
| 12.11.2020 | 21,40 | 22,28 | 20,30 | 20,82 | -1,51% | - |
| 11.11.2020 | 22,28 | 22,28 | 20,34 | 21,14 | -0,31% | - |
| 10.11.2020 | 21,40 | 21,80 | 20,06 | 21,20 | -0,21% | - |
| 09.11.2020 | 22,89 | 22,89 | 21,20 | 21,25 | 3,94% | - |
| 06.11.2020 | 21,52 | 21,52 | 19,95 | 20,44 | 1,51% | - |
| 05.11.2020 | 18,81 | 20,31 | 18,81 | 20,14 | 1,56% | - |
| 04.11.2020 | 19,57 | 20,59 | 18,98 | 19,83 | 3,23% | - |
| 03.11.2020 | 18,99 | 19,55 | 18,17 | 19,21 | 2,13% | - |
| 02.11.2020 | 18,65 | 18,81 | 18,08 | 18,81 | 2,62% | - |
| 30.10.2020 | 18,32 | 18,86 | 17,95 | 18,33 | -1,61% | - |
| 29.10.2020 | 18,41 | 19,35 | 18,22 | 18,63 | -1,09% | - |
| 28.10.2020 | 19,84 | 19,84 | 18,65 | 18,83 | -3,19% | - |
| 27.10.2020 | 19,82 | 20,29 | 18,81 | 19,45 | -2,31% | - |
| 26.10.2020 | 19,98 | 20,59 | 19,84 | 19,91 | -1,82% | - |
| 23.10.2020 | 20,80 | 20,88 | 19,80 | 20,28 | -0,17% | - |
| 22.10.2020 | 0,00 | 20,77 | 0,00 | 20,32 | 4,05% | - |
| 21.10.2020 | 19,82 | 20,43 | 19,44 | 19,53 | -0,89% | - |
| 20.10.2020 | 19,56 | 19,83 | 19,09 | 19,70 | 3,88% | - |
| 19.10.2020 | 19,57 | 19,79 | 18,97 | 18,97 | -1,66% | - |
| 16.10.2020 | 19,63 | 20,05 | 18,82 | 19,29 | -1,03% | - |
| 15.10.2020 | 19,48 | 19,96 | 18,82 | 19,49 | -0,15% | - |
| 14.10.2020 | 19,37 | 20,13 | 19,15 | 19,52 | 0,08% | - |
| 13.10.2020 | 19,92 | 20,90 | 18,98 | 19,50 | -1,32% | - |
| 12.10.2020 | 21,17 | 21,17 | 19,44 | 19,76 | -0,40% | - |
| 09.10.2020 | 20,33 | 20,55 | 19,40 | 19,84 | 0,43% | - |
| 08.10.2020 | 19,55 | 20,41 | 18,94 | 19,76 | 0,51% | - |
| 07.10.2020 | 19,68 | 20,10 | 19,14 | 19,66 | -0,18% | - |
| 06.10.2020 | 20,33 | 20,48 | 19,65 | 19,69 | -0,43% | - |
| 05.10.2020 | 19,56 | 19,94 | 19,56 | 19,78 | 0,36% | - |