18,134€
5,89%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,64 | 17,67 | 17,57 | 17,63 | 0,20% | 100,00 |
| 16.05.2024 | 17,58 | 17,65 | 17,58 | 17,59 | 0,24% | - |
| 15.05.2024 | 17,60 | 17,67 | 17,52 | 17,55 | -0,19% | - |
| 14.05.2024 | 17,67 | 17,74 | 17,57 | 17,58 | -0,30% | - |
| 13.05.2024 | 17,77 | 17,83 | 17,60 | 17,63 | -0,52% | 200,00 |
| 10.05.2024 | 18,02 | 18,03 | 17,60 | 17,73 | -1,30% | - |
| 09.05.2024 | 18,12 | 18,18 | 17,88 | 17,96 | -0,81% | - |
| 08.05.2024 | 18,08 | 18,14 | 17,99 | 18,11 | 0,32% | - |
| 07.05.2024 | 18,08 | 18,11 | 18,03 | 18,05 | 0,15% | - |
| 06.05.2024 | 18,05 | 18,07 | 17,95 | 18,02 | 0,23% | 400,00 |
| 03.05.2024 | 17,90 | 18,00 | 17,84 | 17,98 | 0,42% | - |
| 02.05.2024 | 17,91 | 17,99 | 17,86 | 17,90 | 0,54% | - |
| 30.04.2024 | 17,75 | 17,82 | 17,70 | 17,81 | 0,56% | - |
| 29.04.2024 | 17,73 | 17,79 | 17,57 | 17,71 | 0,01% | - |
| 26.04.2024 | 17,61 | 17,79 | 17,54 | 17,71 | 0,70% | - |
| 25.04.2024 | 17,63 | 17,73 | 17,44 | 17,58 | -0,16% | - |
| 24.04.2024 | 17,63 | 17,77 | 17,55 | 17,61 | 0,18% | - |
| 23.04.2024 | 17,59 | 17,67 | 17,53 | 17,58 | 0,07% | - |
| 22.04.2024 | 17,52 | 17,71 | 17,51 | 17,57 | 0,67% | - |
| 19.04.2024 | 17,41 | 17,67 | 17,38 | 17,45 | 0,05% | - |
| 18.04.2024 | 17,50 | 17,74 | 17,41 | 17,44 | 0,01% | - |
| 17.04.2024 | 17,57 | 17,68 | 17,37 | 17,44 | -0,53% | - |
| 16.04.2024 | 17,75 | 18,05 | 17,25 | 17,54 | -1,01% | - |
| 15.04.2024 | 18,06 | 18,11 | 17,71 | 17,72 | -1,73% | - |
| 12.04.2024 | 18,11 | 18,29 | 18,01 | 18,03 | 3,37% | - |
| 11.04.2024 | 18,15 | 18,17 | 17,44 | 17,44 | -3,69% | - |
| 10.04.2024 | 18,11 | 18,15 | 17,98 | 18,11 | -0,55% | 194,00 |
| 09.04.2024 | 18,22 | 18,23 | 18,10 | 18,21 | 0,12% | 135,00 |
| 08.04.2024 | 18,20 | 18,25 | 18,11 | 18,19 | 0,01% | - |
| 05.04.2024 | 18,19 | 18,24 | 18,16 | 18,19 | 0,29% | 266,00 |
| 04.04.2024 | 18,10 | 18,15 | 18,00 | 18,13 | 0,35% | 43,00 |
| 03.04.2024 | 18,09 | 18,12 | 18,03 | 18,07 | -0,19% | - |
| 02.04.2024 | 18,11 | 18,17 | 17,94 | 18,10 | 1,13% | 170,00 |
| 28.03.2024 | 17,79 | 17,91 | 17,79 | 17,90 | 0,74% | - |
| 27.03.2024 | 17,78 | 17,81 | 17,69 | 17,77 | 0,33% | - |
| 26.03.2024 | 17,72 | 17,73 | 17,65 | 17,71 | 0,07% | 570,00 |
| 25.03.2024 | 17,71 | 17,74 | 17,65 | 17,70 | -0,09% | - |
| 22.03.2024 | 17,71 | 17,79 | 17,67 | 17,72 | 0,39% | - |
| 21.03.2024 | 17,50 | 17,65 | 17,44 | 17,65 | 1,07% | - |
| 20.03.2024 | 17,54 | 17,62 | 17,45 | 17,46 | -0,35% | - |
| 19.03.2024 | 17,51 | 17,59 | 17,49 | 17,52 | 0,22% | - |
| 18.03.2024 | 17,51 | 17,55 | 17,44 | 17,48 | 0,07% | 3.146,00 |
| 15.03.2024 | 17,50 | 17,52 | 17,42 | 17,47 | -0,15% | - |
| 14.03.2024 | 17,44 | 17,53 | 17,37 | 17,50 | 0,49% | - |
| 13.03.2024 | 17,44 | 17,59 | 17,35 | 17,41 | 0,05% | - |
| 12.03.2024 | 17,44 | 17,52 | 17,34 | 17,40 | -0,09% | - |
| 11.03.2024 | 17,42 | 17,59 | 17,39 | 17,42 | 0,07% | - |
| 08.03.2024 | 17,62 | 17,67 | 17,32 | 17,41 | -1,04% | - |
| 07.03.2024 | 17,73 | 17,83 | 17,59 | 17,59 | -0,75% | - |
| 06.03.2024 | 17,74 | 17,77 | 17,66 | 17,72 | 0,09% | - |
| 05.03.2024 | 17,63 | 17,73 | 17,60 | 17,71 | 0,56% | - |
| 04.03.2024 | 17,51 | 17,68 | 17,46 | 17,61 | 0,62% | - |
| 01.03.2024 | 17,72 | 17,79 | 17,50 | 17,50 | -0,95% | - |
| 29.02.2024 | 17,55 | 17,87 | 17,41 | 17,67 | 0,89% | - |
| 28.02.2024 | 17,53 | 17,79 | 17,47 | 17,51 | 0,25% | - |
| 27.02.2024 | 17,44 | 17,62 | 17,36 | 17,47 | 0,32% | - |
| 26.02.2024 | 17,93 | 17,98 | 17,26 | 17,41 | -2,63% | - |
| 23.02.2024 | 17,84 | 17,91 | 17,82 | 17,89 | 0,42% | - |
| 22.02.2024 | 17,83 | 17,88 | 17,73 | 17,81 | 0,26% | - |
| 21.02.2024 | 17,78 | 17,86 | 17,70 | 17,76 | 0,09% | - |
| 20.02.2024 | 17,80 | 17,87 | 17,70 | 17,75 | -0,29% | - |
| 19.02.2024 | 17,82 | 17,84 | 17,79 | 17,80 | -0,02% | - |
| 16.02.2024 | 17,83 | 17,90 | 17,76 | 17,80 | 0,10% | - |
| 15.02.2024 | 17,71 | 17,82 | 17,60 | 17,78 | 0,65% | - |
| 14.02.2024 | 17,68 | 17,82 | 17,65 | 17,67 | 0,07% | - |
| 13.02.2024 | 17,82 | 17,89 | 17,51 | 17,66 | -0,68% | - |
| 12.02.2024 | 17,79 | 17,95 | 17,69 | 17,78 | -0,04% | - |
| 09.02.2024 | 17,97 | 17,98 | 17,68 | 17,79 | -0,85% | - |
| 08.02.2024 | 18,18 | 18,28 | 17,94 | 17,94 | -1,27% | - |
| 07.02.2024 | 18,11 | 18,17 | 18,03 | 18,17 | 0,26% | 1.850,00 |
| 06.02.2024 | 18,04 | 18,18 | 17,96 | 18,12 | 0,44% | - |
| 05.02.2024 | 17,95 | 18,11 | 17,88 | 18,04 | 0,57% | - |
| 02.02.2024 | 17,82 | 17,96 | 17,74 | 17,94 | 0,92% | - |
| 01.02.2024 | 17,79 | 17,92 | 17,75 | 17,78 | 0,13% | - |
| 31.01.2024 | 17,70 | 17,77 | 17,63 | 17,75 | 0,66% | - |
| 30.01.2024 | 17,55 | 17,68 | 17,43 | 17,64 | 0,63% | - |
| 29.01.2024 | 17,41 | 17,57 | 17,40 | 17,53 | 0,68% | - |
| 26.01.2024 | 17,43 | 17,47 | 17,30 | 17,41 | -0,08% | - |
| 25.01.2024 | 17,34 | 17,44 | 17,23 | 17,42 | 0,47% | - |
| 24.01.2024 | 17,33 | 17,35 | 17,22 | 17,34 | 0,04% | - |
| 23.01.2024 | 17,21 | 17,34 | 17,20 | 17,33 | 0,53% | 400,00 |
| 22.01.2024 | 17,14 | 17,28 | 17,12 | 17,24 | 0,64% | - |
| 19.01.2024 | 17,11 | 17,28 | 17,09 | 17,13 | -0,02% | - |
| 18.01.2024 | 16,98 | 17,20 | 16,93 | 17,14 | 0,77% | - |
| 17.01.2024 | 16,96 | 17,19 | 16,92 | 17,01 | 0,01% | - |
| 16.01.2024 | 17,06 | 17,20 | 16,91 | 17,00 | -0,25% | - |
| 15.01.2024 | 17,05 | 17,06 | 17,00 | 17,05 | 0,01% | - |
| 12.01.2024 | 16,95 | 17,06 | 16,93 | 17,04 | 0,51% | - |
| 11.01.2024 | 17,11 | 17,14 | 16,83 | 16,96 | -0,91% | - |
| 10.01.2024 | 17,08 | 17,17 | 17,02 | 17,11 | 0,08% | - |
| 09.01.2024 | 16,99 | 17,11 | 16,94 | 17,10 | 0,47% | - |
| 08.01.2024 | 16,87 | 17,04 | 16,86 | 17,02 | 0,83% | - |
| 05.01.2024 | 16,75 | 16,90 | 16,61 | 16,88 | 0,91% | - |
| 04.01.2024 | 16,73 | 16,81 | 16,40 | 16,73 | 0,07% | - |
| 03.01.2024 | 16,52 | 16,75 | 16,52 | 16,72 | 0,98% | - |
| 02.01.2024 | 16,21 | 16,55 | 16,18 | 16,55 | 2,41% | - |
| 29.12.2023 | 16,09 | 16,28 | 16,09 | 16,17 | 0,46% | - |
| 28.12.2023 | 16,19 | 16,24 | 16,05 | 16,09 | -0,53% | 1.950,00 |
| 27.12.2023 | 16,27 | 16,37 | 16,11 | 16,18 | -0,44% | - |
| 22.12.2023 | 16,25 | 16,32 | 16,17 | 16,25 | -0,10% | - |