Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,60 | 27,60 | 26,87 | 27,53 | -1,68% | - |
| 25.02.2021 | 28,00 | 28,00 | 28,00 | 28,00 | 3,34% | - |
| 24.02.2021 | 27,28 | 28,51 | 26,58 | 27,09 | -2,18% | - |
| 23.02.2021 | 26,99 | 27,78 | 26,94 | 27,70 | 2,27% | - |
| 22.02.2021 | 27,07 | 27,15 | 27,01 | 27,08 | -1,28% | - |
| 19.02.2021 | 26,87 | 27,54 | 26,80 | 27,43 | 2,33% | - |
| 18.02.2021 | 26,78 | 27,50 | 26,09 | 26,81 | -2,33% | - |
| 17.02.2021 | 26,77 | 27,45 | 26,77 | 27,45 | 2,52% | - |
| 16.02.2021 | 26,72 | 26,78 | 26,62 | 26,77 | 0,47% | - |
| 12.02.2021 | 26,66 | 27,34 | 25,99 | 26,65 | -0,15% | - |
| 11.02.2021 | 26,63 | 27,44 | 25,97 | 26,69 | 0,23% | - |
| 10.02.2021 | 26,63 | 27,30 | 26,17 | 26,63 | -3,32% | - |
| 09.02.2021 | 26,82 | 27,55 | 26,81 | 27,54 | 3,46% | - |
| 08.02.2021 | 26,77 | 27,38 | 0,00 | 26,62 | 0,09% | - |
| 05.02.2021 | 26,72 | 27,23 | 26,57 | 26,60 | 0,57% | - |
| 04.02.2021 | 26,39 | 26,51 | 26,28 | 26,45 | 0,36% | - |
| 03.02.2021 | 26,21 | 26,98 | 26,19 | 26,35 | 0,48% | - |
| 02.02.2021 | 26,27 | 26,38 | 26,19 | 26,23 | 0,00% | - |
| 01.02.2021 | 26,28 | 26,92 | 26,17 | 26,23 | 0,44% | - |
| 29.01.2021 | 26,09 | 26,76 | 25,47 | 26,11 | 0,10% | - |
| 28.01.2021 | 26,14 | 26,95 | 25,45 | 26,09 | 0,38% | - |
| 27.01.2021 | 26,24 | 26,90 | 25,97 | 25,99 | -0,88% | - |
| 26.01.2021 | 26,17 | 26,31 | 26,16 | 26,22 | 0,04% | - |
| 25.01.2021 | 26,26 | 26,94 | 25,58 | 26,21 | -0,13% | - |
| 22.01.2021 | 26,28 | 26,34 | 25,50 | 26,24 | 0,08% | - |
| 21.01.2021 | 26,12 | 26,85 | 25,49 | 26,22 | 0,44% | - |
| 20.01.2021 | 26,15 | 26,84 | 26,05 | 26,11 | 0,17% | - |
| 19.01.2021 | 25,35 | 26,66 | 25,31 | 26,06 | 0,46% | - |
| 15.01.2021 | 26,63 | 27,47 | 25,31 | 25,94 | -0,50% | - |
| 14.01.2021 | 25,48 | 26,88 | 25,41 | 26,07 | -0,59% | - |
| 13.01.2021 | 26,22 | 26,97 | 26,15 | 26,23 | -1,00% | - |
| 12.01.2021 | 26,52 | 27,20 | 26,38 | 26,49 | -0,11% | - |
| 11.01.2021 | 26,50 | 26,58 | 26,45 | 26,52 | -0,24% | - |
| 08.01.2021 | 26,41 | 27,28 | 25,92 | 26,59 | -0,06% | - |
| 07.01.2021 | 26,61 | 26,66 | 26,56 | 26,60 | 0,34% | - |
| 06.01.2021 | 26,42 | 27,23 | 26,36 | 26,51 | -0,08% | - |
| 05.01.2021 | 26,59 | 27,25 | 26,39 | 26,53 | 0,13% | - |
| 04.01.2021 | 26,58 | 26,63 | 25,81 | 26,50 | 0,28% | - |
| 31.12.2020 | 26,39 | 26,53 | 25,79 | 26,42 | 0,21% | - |
| 30.12.2020 | 26,34 | 26,45 | 25,70 | 26,37 | 0,27% | - |
| 29.12.2020 | 26,41 | 27,08 | 25,74 | 26,30 | -0,77% | - |
| 28.12.2020 | 26,40 | 27,17 | 26,30 | 26,50 | 0,76% | - |
| 24.12.2020 | 26,94 | 26,99 | 26,24 | 26,30 | 0,29% | - |
| 23.12.2020 | 26,35 | 26,40 | 26,15 | 26,23 | -0,19% | - |
| 22.12.2020 | 26,34 | 27,11 | 26,15 | 26,28 | -0,17% | - |
| 21.12.2020 | 26,98 | 27,00 | 26,11 | 26,32 | -0,90% | - |
| 18.12.2020 | 26,60 | 27,33 | 26,28 | 26,56 | 0,06% | - |
| 17.12.2020 | 26,60 | 27,56 | 26,02 | 26,55 | -0,58% | - |
| 16.12.2020 | 26,73 | 27,38 | 26,05 | 26,70 | -0,06% | - |
| 15.12.2020 | 26,45 | 27,18 | 25,77 | 26,72 | 1,58% | - |
| 14.12.2020 | 26,35 | 26,93 | 25,68 | 26,30 | -0,11% | - |
| 11.12.2020 | 27,25 | 27,25 | 26,33 | 26,33 | -1,51% | - |
| 10.12.2020 | 26,92 | 27,60 | 26,66 | 26,74 | -1,60% | - |
| 09.12.2020 | 27,18 | 27,79 | 27,06 | 27,17 | -2,23% | - |
| 08.12.2020 | 27,16 | 27,79 | 0,00 | 27,79 | 3,12% | - |
| 07.12.2020 | 27,04 | 27,66 | 26,40 | 26,95 | 0,19% | - |
| 04.12.2020 | 27,06 | 27,81 | 26,26 | 26,90 | -0,41% | - |
| 03.12.2020 | 27,02 | 27,74 | 26,79 | 27,01 | 0,58% | - |
| 02.12.2020 | 27,46 | 27,47 | 26,86 | 26,86 | 0,34% | - |
| 01.12.2020 | 26,83 | 27,38 | 26,69 | 26,77 | 0,89% | - |
| 30.11.2020 | 26,54 | 27,05 | 26,44 | 26,53 | 1,43% | - |
| 27.11.2020 | 26,41 | 26,90 | 25,67 | 26,16 | 0,06% | - |
| 25.11.2020 | 26,05 | 26,75 | 25,42 | 26,14 | 0,48% | - |
| 24.11.2020 | 26,07 | 26,72 | 25,92 | 26,02 | 1,03% | - |
| 23.11.2020 | 25,86 | 26,53 | 25,72 | 25,75 | -0,08% | - |
| 20.11.2020 | 25,81 | 26,35 | 25,74 | 25,77 | -1,85% | - |
| 19.11.2020 | 26,26 | 26,26 | 26,25 | 26,26 | 2,38% | - |
| 18.11.2020 | 25,86 | 26,59 | 25,53 | 25,65 | -2,38% | - |
| 17.11.2020 | 26,29 | 26,30 | 26,26 | 26,27 | 2,66% | - |
| 16.11.2020 | 25,68 | 26,23 | 25,59 | 25,59 | 0,55% | - |
| 13.11.2020 | 25,43 | 25,60 | 25,29 | 25,45 | 0,79% | - |
| 12.11.2020 | 25,34 | 25,98 | 25,25 | 25,25 | -4,54% | - |
| 11.11.2020 | 26,46 | 26,46 | 26,45 | 26,45 | 5,23% | - |
| 10.11.2020 | 25,05 | 26,10 | 24,92 | 25,14 | -1,00% | - |
| 09.11.2020 | 25,43 | 25,57 | 24,93 | 25,39 | 1,18% | - |
| 06.11.2020 | 25,06 | 25,21 | 24,69 | 25,10 | 0,08% | - |
| 05.11.2020 | 24,85 | 25,19 | 24,38 | 25,08 | 1,93% | - |
| 04.11.2020 | 24,65 | 25,27 | 23,93 | 24,60 | 0,61% | - |
| 03.11.2020 | 24,55 | 25,28 | 23,96 | 24,45 | 0,33% | - |
| 02.11.2020 | 24,04 | 24,70 | 24,04 | 24,37 | 0,97% | - |
| 30.10.2020 | 24,25 | 24,91 | 23,55 | 24,14 | -0,47% | - |
| 29.10.2020 | 24,19 | 24,77 | 24,09 | 24,25 | 0,06% | - |
| 28.10.2020 | 24,30 | 24,45 | 24,05 | 24,24 | -0,64% | - |
| 27.10.2020 | 24,45 | 24,77 | 24,38 | 24,39 | 0,27% | - |
| 26.10.2020 | 24,43 | 24,57 | 24,13 | 24,33 | -3,40% | - |
| 23.10.2020 | 24,63 | 25,21 | 24,52 | 25,18 | 2,55% | - |
| 22.10.2020 | 24,60 | 24,81 | 24,37 | 24,56 | -0,49% | - |
| 21.10.2020 | 24,57 | 24,77 | 24,46 | 24,68 | 0,47% | - |
| 20.10.2020 | 24,47 | 24,73 | 24,32 | 24,56 | -1,23% | - |
| 19.10.2020 | 24,69 | 25,19 | 24,23 | 24,87 | -1,58% | - |
| 16.10.2020 | 24,85 | 25,27 | 24,71 | 25,27 | 1,73% | - |
| 15.10.2020 | 25,14 | 25,22 | 24,68 | 24,84 | -2,40% | - |
| 14.10.2020 | 25,14 | 25,49 | 25,04 | 25,45 | 1,84% | - |
| 13.10.2020 | 24,93 | 25,12 | 24,31 | 24,99 | 0,89% | - |
| 12.10.2020 | 24,68 | 25,19 | 24,67 | 24,77 | 0,45% | - |
| 09.10.2020 | 24,72 | 25,31 | 24,59 | 24,66 | -0,34% | - |
| 08.10.2020 | 24,79 | 24,84 | 24,72 | 24,74 | 0,24% | - |
| 07.10.2020 | 24,71 | 24,95 | 24,62 | 24,68 | -0,14% | - |
| 06.10.2020 | 24,55 | 25,12 | 24,46 | 24,72 | -4,11% | - |
| 05.10.2020 | 25,74 | 25,86 | 25,49 | 25,78 | 1,48% | - |