19,352$
0,69%
Echtzeit-Aktienkurs Pimco Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Pimco Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,32 | 19,38 | 19,27 | 19,35 | 0,68% | 1.315.197,00 |
| 02.05.2024 | 19,19 | 19,25 | 19,12 | 19,22 | 0,79% | 1.455.071,00 |
| 01.05.2024 | 19,06 | 19,20 | 18,96 | 19,07 | 0,32% | 1.698.506,00 |
| 30.04.2024 | 18,98 | 19,03 | 18,96 | 19,01 | 0,16% | 998.907,00 |
| 29.04.2024 | 18,97 | 19,00 | 18,93 | 18,98 | 0,11% | 1.010.471,00 |
| 26.04.2024 | 18,90 | 18,99 | 18,90 | 18,96 | 0,48% | 896.045,00 |
| 25.04.2024 | 18,70 | 18,90 | 18,62 | 18,87 | 0,05% | 947.048,00 |
| 24.04.2024 | 18,86 | 18,90 | 18,76 | 18,86 | 0,16% | 819.966,00 |
| 23.04.2024 | 18,75 | 18,86 | 18,74 | 18,83 | 0,53% | 1.095.077,00 |
| 22.04.2024 | 18,65 | 18,78 | 18,63 | 18,73 | 0,64% | 1.302.655,00 |
| 19.04.2024 | 18,60 | 18,66 | 18,54 | 18,61 | 0,16% | 1.100.818,00 |
| 18.04.2024 | 18,70 | 18,70 | 18,53 | 18,58 | -0,21% | 1.196.636,00 |
| 17.04.2024 | 18,67 | 18,76 | 18,50 | 18,62 | 0,05% | 1.423.905,00 |
| 16.04.2024 | 18,70 | 18,81 | 18,33 | 18,61 | -1,06% | 2.797.587,00 |
| 15.04.2024 | 19,20 | 19,28 | 18,80 | 18,81 | -1,88% | 3.219.507,00 |
| 12.04.2024 | 19,30 | 19,43 | 19,16 | 19,17 | -0,93% | 2.396.235,00 |
| 11.04.2024 | 19,49 | 19,50 | 19,10 | 19,35 | -0,57% | 2.510.708,00 |
| 10.04.2024 | 19,41 | 19,52 | 19,30 | 19,46 | -1,47% | 2.026.605,00 |
| 09.04.2024 | 19,76 | 19,77 | 19,69 | 19,75 | -0,05% | 1.930.316,00 |
| 08.04.2024 | 19,71 | 19,76 | 19,67 | 19,76 | 0,25% | 1.739.604,00 |
| 05.04.2024 | 19,69 | 19,71 | 19,67 | 19,71 | 0,31% | 1.359.547,00 |
| 04.04.2024 | 19,61 | 19,72 | 19,60 | 19,65 | 0,31% | 1.788.571,00 |
| 03.04.2024 | 19,47 | 19,60 | 19,46 | 19,59 | 0,51% | 2.229.350,00 |
| 02.04.2024 | 19,42 | 19,50 | 19,30 | 19,49 | 0,36% | 2.427.919,00 |
| 01.04.2024 | 19,38 | 19,50 | 19,33 | 19,42 | 0,67% | 2.402.562,00 |
| 28.03.2024 | 19,25 | 19,29 | 19,23 | 19,29 | 0,31% | 1.159.126,00 |
| 27.03.2024 | 19,24 | 19,24 | 19,20 | 19,23 | 0,10% | 887.540,00 |
| 26.03.2024 | 19,19 | 19,21 | 19,16 | 19,21 | 0,26% | 1.101.294,00 |
| 25.03.2024 | 19,16 | 19,21 | 19,13 | 19,16 | 0,10% | 1.147.367,00 |
| 22.03.2024 | 19,15 | 19,16 | 19,12 | 19,14 | -0,05% | 736.036,00 |
| 21.03.2024 | 19,10 | 19,17 | 19,06 | 19,15 | 0,37% | 1.136.128,00 |
| 20.03.2024 | 19,06 | 19,09 | 19,01 | 19,08 | 0,16% | 983.157,00 |
| 19.03.2024 | 19,01 | 19,06 | 19,00 | 19,05 | 0,21% | 964.812,00 |
| 18.03.2024 | 19,04 | 19,04 | 18,99 | 19,01 | 0,00% | 838.919,00 |
| 15.03.2024 | 19,00 | 19,04 | 18,98 | 19,01 | 0,00% | 722.751,00 |
| 14.03.2024 | 19,00 | 19,06 | 18,94 | 19,01 | -0,05% | 978.742,00 |
| 13.03.2024 | 19,04 | 19,06 | 19,01 | 19,02 | 0,00% | 1.104.234,00 |
| 12.03.2024 | 19,00 | 19,03 | 18,91 | 19,02 | 0,05% | 1.072.964,00 |
| 11.03.2024 | 19,04 | 19,09 | 18,98 | 19,01 | -0,21% | 888.105,00 |
| 08.03.2024 | 19,03 | 19,10 | 18,95 | 19,05 | -0,99% | 1.488.784,00 |
| 07.03.2024 | 19,35 | 19,37 | 19,24 | 19,24 | -0,41% | 1.854.607,00 |
| 06.03.2024 | 19,25 | 19,36 | 19,23 | 19,32 | 0,42% | 2.050.936,00 |
| 05.03.2024 | 19,14 | 19,25 | 19,11 | 19,24 | 0,58% | 1.474.866,00 |
| 04.03.2024 | 19,09 | 19,15 | 19,03 | 19,13 | 0,79% | 1.606.809,00 |
| 01.03.2024 | 19,16 | 19,18 | 18,95 | 18,98 | -0,68% | 1.578.166,00 |
| 29.02.2024 | 19,03 | 19,17 | 19,01 | 19,11 | 0,63% | 1.233.457,00 |
| 28.02.2024 | 18,95 | 19,01 | 18,91 | 18,99 | 0,16% | 1.044.177,00 |
| 27.02.2024 | 18,90 | 18,97 | 18,88 | 18,96 | 0,32% | 1.175.615,00 |
| 26.02.2024 | 19,37 | 19,38 | 18,72 | 18,90 | -2,58% | 2.944.002,00 |
| 23.02.2024 | 19,37 | 19,40 | 19,28 | 19,40 | 0,57% | 1.292.890,00 |
| 22.02.2024 | 19,25 | 19,33 | 19,24 | 19,29 | 0,31% | 1.130.323,00 |
| 21.02.2024 | 19,23 | 19,24 | 19,14 | 19,23 | 0,10% | 1.013.170,00 |
| 20.02.2024 | 19,19 | 19,27 | 19,17 | 19,21 | 0,05% | 1.444.420,00 |
| 16.02.2024 | 19,15 | 19,20 | 19,11 | 19,20 | 0,21% | 816.030,00 |
| 15.02.2024 | 19,06 | 19,19 | 18,98 | 19,16 | 1,00% | 1.143.371,00 |
| 14.02.2024 | 18,96 | 18,98 | 18,93 | 18,97 | 0,26% | 996.600,00 |
| 13.02.2024 | 19,00 | 19,05 | 18,68 | 18,92 | -1,20% | 1.936.515,00 |
| 12.02.2024 | 19,18 | 19,20 | 19,03 | 19,15 | -0,16% | 1.418.675,00 |
| 09.02.2024 | 19,11 | 19,21 | 19,05 | 19,18 | -0,78% | 1.623.650,00 |
| 08.02.2024 | 19,59 | 19,60 | 19,30 | 19,33 | -1,28% | 1.920.319,00 |
| 07.02.2024 | 19,53 | 19,58 | 19,48 | 19,58 | 0,41% | 2.055.337,00 |
| 06.02.2024 | 19,45 | 19,52 | 19,42 | 19,50 | 0,52% | 1.839.358,00 |
| 05.02.2024 | 19,38 | 19,47 | 19,37 | 19,40 | 0,10% | 2.143.838,00 |
| 02.02.2024 | 19,35 | 19,38 | 19,32 | 19,38 | 0,26% | 1.640.855,00 |
| 01.02.2024 | 19,31 | 19,35 | 19,23 | 19,33 | 0,68% | 1.701.568,00 |
| 31.01.2024 | 19,20 | 19,26 | 19,14 | 19,20 | 0,37% | 1.727.881,00 |
| 30.01.2024 | 19,05 | 19,17 | 19,04 | 19,13 | 0,68% | 1.713.471,00 |
| 29.01.2024 | 18,90 | 19,00 | 18,89 | 19,00 | 0,74% | 1.395.161,00 |
| 26.01.2024 | 18,90 | 18,93 | 18,86 | 18,86 | -0,16% | 1.246.227,00 |
| 25.01.2024 | 18,89 | 18,89 | 18,86 | 18,89 | 0,05% | 816.153,00 |
| 24.01.2024 | 18,85 | 18,89 | 18,80 | 18,88 | 0,27% | 1.431.292,00 |
| 23.01.2024 | 18,78 | 18,83 | 18,65 | 18,83 | 0,32% | 1.162.933,00 |
| 22.01.2024 | 18,72 | 18,77 | 18,69 | 18,77 | 0,54% | 1.371.809,00 |
| 19.01.2024 | 18,67 | 18,70 | 18,58 | 18,67 | 0,11% | 1.234.939,00 |
| 18.01.2024 | 18,54 | 18,65 | 18,44 | 18,65 | 0,76% | 1.672.506,00 |
| 17.01.2024 | 18,45 | 18,51 | 18,36 | 18,51 | 0,11% | 1.205.870,00 |
| 16.01.2024 | 18,69 | 18,70 | 18,38 | 18,49 | -1,07% | 1.669.393,00 |
| 12.01.2024 | 18,69 | 18,69 | 18,59 | 18,69 | 0,38% | 1.414.131,00 |
| 11.01.2024 | 18,54 | 18,62 | 18,40 | 18,62 | -0,75% | 1.776.475,00 |
| 10.01.2024 | 18,73 | 18,80 | 18,66 | 18,76 | 0,32% | 2.352.643,00 |
| 09.01.2024 | 18,69 | 18,70 | 18,63 | 18,70 | 0,27% | 1.656.743,00 |
| 08.01.2024 | 18,50 | 18,71 | 18,48 | 18,65 | 0,97% | 2.088.413,00 |
| 05.01.2024 | 18,33 | 18,50 | 18,33 | 18,47 | 0,82% | 1.847.519,00 |
| 04.01.2024 | 18,27 | 18,43 | 18,24 | 18,32 | 0,27% | 1.929.373,00 |
| 03.01.2024 | 18,18 | 18,30 | 18,12 | 18,27 | 0,77% | 2.574.766,00 |
| 02.01.2024 | 17,93 | 18,14 | 17,92 | 18,13 | 1,00% | 1.966.348,00 |
| 29.12.2023 | 17,79 | 17,95 | 17,72 | 17,95 | 0,79% | 1.825.708,00 |
| 28.12.2023 | 17,98 | 18,03 | 17,76 | 17,81 | -0,89% | 1.591.509,00 |
| 27.12.2023 | 17,98 | 17,98 | 17,90 | 17,97 | 0,06% | 1.428.608,00 |
| 26.12.2023 | 17,92 | 17,98 | 17,86 | 17,96 | 0,34% | 1.553.992,00 |
| 22.12.2023 | 17,93 | 17,94 | 17,82 | 17,90 | 0,00% | 1.271.049,00 |
| 21.12.2023 | 17,90 | 17,93 | 17,80 | 17,90 | 0,56% | 1.457.806,00 |
| 20.12.2023 | 17,90 | 17,98 | 17,78 | 17,80 | -0,78% | 1.534.692,00 |
| 19.12.2023 | 17,92 | 17,95 | 17,85 | 17,94 | 0,22% | 1.568.396,00 |
| 18.12.2023 | 17,89 | 17,98 | 17,83 | 17,90 | 0,06% | 1.776.993,00 |
| 15.12.2023 | 17,98 | 17,98 | 17,86 | 17,89 | -0,06% | 1.619.885,00 |
| 14.12.2023 | 17,80 | 17,98 | 17,71 | 17,90 | 1,88% | 3.066.438,00 |
| 13.12.2023 | 17,30 | 17,58 | 17,16 | 17,57 | 1,33% | 2.078.779,00 |
| 12.12.2023 | 17,59 | 17,59 | 17,17 | 17,34 | -1,42% | 2.262.638,00 |
| 11.12.2023 | 17,75 | 17,77 | 17,40 | 17,59 | -1,01% | 1.639.742,00 |