26,010$
2,16%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,55 | 9,79 | 9,55 | 9,71 | 2,01% | 8.410,00 |
| 02.05.2024 | 9,52 | 9,70 | 9,46 | 9,52 | -1,17% | 9.456,00 |
| 01.05.2024 | 9,45 | 9,70 | 9,45 | 9,63 | 1,80% | 6.850,00 |
| 30.04.2024 | 9,54 | 9,75 | 9,42 | 9,46 | -1,82% | 18.101,00 |
| 29.04.2024 | 9,51 | 9,66 | 9,43 | 9,64 | 1,58% | 29.113,00 |
| 26.04.2024 | 9,52 | 9,53 | 9,44 | 9,49 | -0,99% | 38.554,00 |
| 25.04.2024 | 9,62 | 9,76 | 9,55 | 9,58 | -1,74% | 8.804,00 |
| 24.04.2024 | 9,64 | 9,80 | 9,64 | 9,75 | 0,41% | 21.457,00 |
| 23.04.2024 | 9,74 | 9,81 | 9,51 | 9,71 | -0,15% | 22.152,00 |
| 22.04.2024 | 9,56 | 9,75 | 9,49 | 9,73 | 2,48% | 12.097,00 |
| 19.04.2024 | 9,46 | 9,75 | 9,42 | 9,49 | 0,42% | 23.821,00 |
| 18.04.2024 | 9,42 | 9,58 | 9,42 | 9,45 | -1,05% | 4.770,00 |
| 17.04.2024 | 9,49 | 9,58 | 9,49 | 9,55 | -0,42% | 7.086,00 |
| 16.04.2024 | 9,48 | 9,61 | 9,48 | 9,59 | -0,10% | 42.972,00 |
| 15.04.2024 | 9,45 | 9,65 | 9,42 | 9,60 | 1,37% | 25.986,00 |
| 12.04.2024 | 9,77 | 9,77 | 9,37 | 9,47 | -3,68% | 65.544,00 |
| 11.04.2024 | 9,84 | 10,02 | 9,75 | 9,83 | -0,79% | 5.341,00 |
| 10.04.2024 | 9,90 | 9,97 | 9,87 | 9,91 | 1,02% | 29.067,00 |
| 09.04.2024 | 9,76 | 9,91 | 9,71 | 9,81 | 0,59% | 28.697,00 |
| 08.04.2024 | 9,76 | 9,76 | 9,67 | 9,75 | 0,95% | 2.665,00 |
| 05.04.2024 | 9,60 | 9,72 | 9,45 | 9,66 | 0,73% | 7.753,00 |
| 04.04.2024 | 9,55 | 9,77 | 9,49 | 9,59 | 0,84% | 6.054,00 |
| 03.04.2024 | 9,51 | 9,60 | 9,51 | 9,51 | -1,04% | 8.154,00 |
| 02.04.2024 | 9,46 | 9,83 | 9,41 | 9,61 | 1,26% | 21.427,00 |
| 01.04.2024 | 9,53 | 9,57 | 9,49 | 9,49 | -0,32% | 700,00 |
| 28.03.2024 | 9,56 | 9,56 | 9,49 | 9,52 | -0,42% | 5.734,00 |
| 27.03.2024 | 9,37 | 9,90 | 9,35 | 9,56 | 2,36% | 12.850,00 |
| 26.03.2024 | 9,36 | 9,46 | 9,26 | 9,34 | -1,16% | 15.049,00 |
| 25.03.2024 | 9,30 | 9,54 | 9,23 | 9,45 | 1,50% | 14.565,00 |
| 22.03.2024 | 9,49 | 9,59 | 9,11 | 9,31 | -1,90% | 38.042,00 |
| 21.03.2024 | 9,50 | 9,61 | 9,40 | 9,49 | -0,21% | 34.036,00 |
| 20.03.2024 | 9,51 | 9,53 | 9,40 | 9,51 | -0,52% | 13.690,00 |
| 19.03.2024 | 9,62 | 9,62 | 9,52 | 9,56 | -0,62% | 13.752,00 |
| 18.03.2024 | 9,68 | 9,75 | 9,50 | 9,62 | -0,62% | 22.928,00 |
| 15.03.2024 | 9,57 | 9,70 | 9,57 | 9,68 | 0,00% | 8.308,00 |
| 14.03.2024 | 9,62 | 9,69 | 9,55 | 9,68 | -0,21% | 6.806,00 |
| 13.03.2024 | 9,72 | 9,78 | 9,60 | 9,70 | -0,10% | 7.115,00 |
| 12.03.2024 | 9,61 | 9,71 | 9,52 | 9,71 | 0,62% | 18.680,00 |
| 11.03.2024 | 9,77 | 9,77 | 9,55 | 9,65 | 0,32% | 8.651,00 |
| 08.03.2024 | 9,64 | 9,72 | 9,62 | 9,62 | -0,11% | 3.760,00 |
| 07.03.2024 | 9,74 | 9,74 | 9,63 | 9,63 | -0,10% | 4.296,00 |
| 06.03.2024 | 9,72 | 9,72 | 9,62 | 9,64 | 0,00% | 6.057,00 |
| 05.03.2024 | 9,65 | 9,74 | 9,59 | 9,64 | -0,21% | 7.632,00 |
| 04.03.2024 | 9,67 | 9,89 | 9,61 | 9,66 | -0,62% | 4.213,00 |
| 01.03.2024 | 9,83 | 9,85 | 9,56 | 9,72 | -0,31% | 21.132,00 |
| 29.02.2024 | 9,75 | 9,87 | 9,75 | 9,75 | -0,79% | 7.779,00 |
| 28.02.2024 | 9,78 | 9,89 | 9,70 | 9,83 | 0,79% | 14.901,00 |
| 27.02.2024 | 9,75 | 9,88 | 9,63 | 9,75 | -0,60% | 21.354,00 |
| 26.02.2024 | 9,83 | 9,85 | 9,70 | 9,81 | 0,31% | 3.248,00 |
| 23.02.2024 | 9,84 | 9,84 | 9,62 | 9,78 | 0,20% | 8.847,00 |
| 22.02.2024 | 9,65 | 9,76 | 9,64 | 9,76 | 1,46% | 9.576,00 |
| 21.02.2024 | 9,62 | 9,79 | 9,61 | 9,62 | 0,00% | 24.133,00 |
| 20.02.2024 | 9,57 | 9,72 | 9,57 | 9,62 | -0,41% | 14.479,00 |
| 16.02.2024 | 9,81 | 9,81 | 9,52 | 9,66 | -0,10% | 28.861,00 |
| 15.02.2024 | 9,81 | 9,83 | 9,58 | 9,67 | -1,12% | 21.518,00 |
| 14.02.2024 | 9,72 | 9,85 | 9,66 | 9,78 | 0,62% | 4.639,00 |
| 13.02.2024 | 9,85 | 9,85 | 9,65 | 9,72 | -1,82% | 4.478,00 |
| 12.02.2024 | 9,73 | 9,90 | 9,70 | 9,90 | 1,75% | 2.921,00 |
| 09.02.2024 | 9,65 | 9,75 | 9,64 | 9,73 | 0,83% | 6.140,00 |
| 08.02.2024 | 9,90 | 9,90 | 9,64 | 9,65 | -2,33% | 10.843,00 |
| 07.02.2024 | 9,80 | 9,94 | 9,64 | 9,88 | 0,20% | 40.558,00 |
| 06.02.2024 | 9,75 | 9,86 | 9,72 | 9,86 | 1,13% | 12.664,00 |
| 05.02.2024 | 9,78 | 9,84 | 9,61 | 9,75 | 0,00% | 10.904,00 |
| 02.02.2024 | 9,86 | 9,86 | 9,72 | 9,75 | -0,20% | 4.058,00 |
| 01.02.2024 | 9,78 | 9,81 | 9,67 | 9,77 | 0,10% | 10.760,00 |
| 31.01.2024 | 9,67 | 9,81 | 9,65 | 9,76 | 0,83% | 23.497,00 |
| 30.01.2024 | 9,61 | 9,77 | 9,61 | 9,68 | 0,83% | 7.943,00 |
| 29.01.2024 | 9,70 | 9,70 | 9,55 | 9,60 | -1,03% | 15.962,00 |
| 26.01.2024 | 9,57 | 9,78 | 9,57 | 9,70 | 0,83% | 4.460,00 |
| 25.01.2024 | 9,67 | 9,75 | 9,62 | 9,62 | -0,10% | 22.009,00 |
| 24.01.2024 | 9,70 | 9,87 | 9,56 | 9,63 | 0,31% | 9.797,00 |
| 23.01.2024 | 9,65 | 9,77 | 9,52 | 9,60 | -0,53% | 23.805,00 |
| 22.01.2024 | 9,69 | 9,69 | 9,63 | 9,65 | -0,20% | 9.358,00 |
| 19.01.2024 | 9,75 | 9,77 | 9,67 | 9,67 | -0,82% | 28.693,00 |
| 18.01.2024 | 9,75 | 9,79 | 9,67 | 9,75 | -0,41% | 50.266,00 |
| 17.01.2024 | 9,75 | 9,80 | 9,73 | 9,79 | 0,05% | 11.977,00 |
| 16.01.2024 | 9,78 | 9,87 | 9,71 | 9,79 | -0,15% | 70.475,00 |
| 12.01.2024 | 9,79 | 9,88 | 9,78 | 9,80 | 0,20% | 32.067,00 |
| 11.01.2024 | 9,71 | 9,84 | 9,71 | 9,78 | -0,10% | 48.381,00 |
| 10.01.2024 | 9,85 | 9,85 | 9,75 | 9,79 | -0,61% | 14.591,00 |
| 09.01.2024 | 9,85 | 9,90 | 9,85 | 9,85 | -0,40% | 5.943,00 |
| 08.01.2024 | 9,95 | 9,95 | 9,85 | 9,89 | -0,70% | 6.718,00 |
| 05.01.2024 | 9,85 | 9,97 | 9,85 | 9,96 | 1,12% | 38.827,00 |
| 04.01.2024 | 9,80 | 9,94 | 9,77 | 9,85 | 0,82% | 97.654,00 |
| 03.01.2024 | 9,76 | 9,97 | 9,63 | 9,77 | -0,31% | 37.227,00 |
| 02.01.2024 | 9,79 | 9,92 | 9,74 | 9,80 | 0,51% | 42.642,00 |
| 29.12.2023 | 9,80 | 9,85 | 9,73 | 9,75 | -0,31% | 45.249,00 |
| 28.12.2023 | 9,83 | 9,88 | 9,69 | 9,78 | -0,71% | 108.015,00 |
| 27.12.2023 | 9,83 | 9,95 | 9,70 | 9,85 | -0,30% | 83.639,00 |
| 26.12.2023 | 9,77 | 9,97 | 9,77 | 9,88 | 1,75% | 19.927,00 |
| 22.12.2023 | 9,72 | 9,78 | 9,71 | 9,71 | 0,10% | 10.948,00 |
| 21.12.2023 | 9,61 | 9,72 | 9,61 | 9,70 | 1,04% | 16.986,00 |
| 20.12.2023 | 9,67 | 9,75 | 9,60 | 9,60 | 0,21% | 35.994,00 |
| 19.12.2023 | 9,44 | 9,70 | 9,44 | 9,58 | 1,48% | 12.905,00 |
| 18.12.2023 | 9,34 | 9,52 | 9,16 | 9,44 | 0,00% | 20.172,00 |
| 15.12.2023 | 9,40 | 9,55 | 9,38 | 9,44 | 0,53% | 20.393,00 |
| 14.12.2023 | 9,21 | 9,42 | 9,21 | 9,39 | 1,08% | 27.428,00 |
| 13.12.2023 | 9,20 | 9,30 | 9,16 | 9,29 | 1,09% | 13.931,00 |
| 12.12.2023 | 9,18 | 9,22 | 9,14 | 9,19 | -0,43% | 8.859,00 |
| 11.12.2023 | 9,11 | 9,29 | 9,11 | 9,23 | -0,43% | 13.036,00 |