Echtzeit-Aktienkurs Dreyfus High Yield Strategies Fund
Bid:
Ask:
Aktienkurse zur Dreyfus High Yield Strategies Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,51 | 2,52 | 2,51 | 2,52 | -0,79% | 188.213,00 |
| 07.01.2026 | 2,52 | 2,54 | 2,50 | 2,54 | 0,79% | 573.843,00 |
| 06.01.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 1,20% | 311.825,00 |
| 05.01.2026 | 2,49 | 2,50 | 2,48 | 2,49 | 0,00% | 276.072,00 |
| 02.01.2026 | 2,48 | 2,49 | 2,47 | 2,49 | 0,40% | 405.893,00 |
| 31.12.2025 | 2,48 | 2,50 | 2,48 | 2,48 | -0,80% | 334.288,00 |
| 30.12.2025 | 2,47 | 2,50 | 2,46 | 2,50 | 1,21% | 601.123,00 |
| 29.12.2025 | 2,47 | 2,48 | 2,46 | 2,47 | -0,40% | 506.497,00 |
| 26.12.2025 | 2,47 | 2,49 | 2,46 | 2,48 | 0,81% | 1.061.032,00 |
| 24.12.2025 | 2,47 | 2,48 | 2,46 | 2,46 | -0,40% | 379.030,00 |
| 23.12.2025 | 2,48 | 2,49 | 2,47 | 2,47 | -1,20% | 808.755,00 |
| 22.12.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,81% | 936.902,00 |
| 19.12.2025 | 2,46 | 2,49 | 2,46 | 2,48 | 0,00% | 626.090,00 |
| 18.12.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 0,81% | 905.060,00 |
| 17.12.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -1,20% | 829.904,00 |
| 16.12.2025 | 2,50 | 2,52 | 2,49 | 2,49 | -0,40% | 1.391.525,00 |
| 15.12.2025 | 2,50 | 2,52 | 2,49 | 2,50 | -0,40% | 646.365,00 |
| 12.12.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -0,40% | 194.221,00 |
| 11.12.2025 | 2,53 | 2,53 | 2,52 | 2,52 | -0,40% | 333.843,00 |
| 10.12.2025 | 2,50 | 2,53 | 2,50 | 2,53 | 1,20% | 581.298,00 |
| 09.12.2025 | 2,50 | 2,53 | 2,49 | 2,50 | 0,00% | 727.335,00 |
| 08.12.2025 | 2,51 | 2,52 | 2,50 | 2,50 | -0,79% | 208.245,00 |
| 05.12.2025 | 2,52 | 2,53 | 2,51 | 2,52 | -0,40% | 405.402,00 |
| 04.12.2025 | 2,55 | 2,55 | 2,53 | 2,53 | -0,78% | 599.883,00 |
| 03.12.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 0,79% | 946.975,00 |
| 02.12.2025 | 2,54 | 2,55 | 2,53 | 2,53 | -0,39% | 599.380,00 |
| 01.12.2025 | 2,54 | 2,55 | 2,53 | 2,54 | 0,00% | 795.990,00 |
| 28.11.2025 | 2,54 | 2,55 | 2,53 | 2,54 | 0,40% | 244.394,00 |
| 26.11.2025 | 2,53 | 2,55 | 2,53 | 2,53 | 0,00% | 257.398,00 |
| 25.11.2025 | 2,51 | 2,54 | 2,50 | 2,53 | 0,80% | 421.946,00 |
| 24.11.2025 | 2,49 | 2,52 | 2,49 | 2,51 | 1,21% | 292.504,00 |
| 21.11.2025 | 2,49 | 2,50 | 2,47 | 2,48 | 0,00% | 457.734,00 |
| 20.11.2025 | 2,51 | 2,52 | 2,48 | 2,48 | -1,20% | 450.780,00 |
| 19.11.2025 | 2,51 | 2,52 | 2,50 | 2,51 | 0,00% | 642.108,00 |
| 18.11.2025 | 2,51 | 2,52 | 2,50 | 2,51 | 0,40% | 534.729,00 |
| 17.11.2025 | 2,52 | 2,54 | 2,50 | 2,50 | -1,57% | 411.002,00 |
| 14.11.2025 | 2,53 | 2,54 | 2,52 | 2,54 | 0,40% | 210.990,00 |
| 13.11.2025 | 2,55 | 2,55 | 2,51 | 2,53 | -0,78% | 621.682,00 |
| 12.11.2025 | 2,56 | 2,56 | 2,54 | 2,55 | 0,00% | 557.576,00 |
| 11.11.2025 | 2,55 | 2,56 | 2,54 | 2,55 | 0,00% | 297.575,00 |
| 10.11.2025 | 2,54 | 2,55 | 2,53 | 2,55 | 0,79% | 468.537,00 |
| 07.11.2025 | 2,56 | 2,56 | 2,53 | 2,53 | -1,56% | 623.351,00 |
| 06.11.2025 | 2,57 | 2,57 | 2,53 | 2,57 | 0,00% | 683.374,00 |
| 05.11.2025 | 2,57 | 2,57 | 2,55 | 2,57 | 0,00% | 478.184,00 |
| 04.11.2025 | 2,57 | 2,57 | 2,55 | 2,57 | 0,00% | 189.833,00 |
| 03.11.2025 | 2,59 | 2,59 | 2,56 | 2,57 | -0,77% | 364.637,00 |
| 31.10.2025 | 2,57 | 2,59 | 2,57 | 2,59 | 0,78% | 82.986,00 |
| 30.10.2025 | 2,56 | 2,58 | 2,56 | 2,57 | 0,00% | 129.207,00 |
| 29.10.2025 | 2,58 | 2,59 | 2,57 | 2,57 | -0,58% | 77.517,00 |
| 28.10.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 0,19% | 112.451,00 |
| 27.10.2025 | 2,57 | 2,59 | 2,57 | 2,58 | 0,39% | 134.578,00 |
| 24.10.2025 | 2,58 | 2,58 | 2,56 | 2,57 | -0,39% | 179.543,00 |
| 23.10.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 0,39% | 104.780,00 |
| 22.10.2025 | 2,57 | 2,58 | 2,55 | 2,57 | 0,39% | 207.801,00 |
| 21.10.2025 | 2,57 | 2,57 | 2,55 | 2,56 | -0,39% | 626.025,00 |
| 20.10.2025 | 2,57 | 2,57 | 2,56 | 2,57 | 0,78% | 130.810,00 |
| 17.10.2025 | 2,56 | 2,57 | 2,53 | 2,55 | -0,39% | 199.387,00 |
| 16.10.2025 | 2,56 | 2,58 | 2,56 | 2,56 | -0,39% | 166.343,00 |
| 15.10.2025 | 2,57 | 2,58 | 2,56 | 2,57 | 0,39% | 352.057,00 |
| 14.10.2025 | 2,56 | 2,57 | 2,56 | 2,56 | -0,39% | 214.134,00 |
| 13.10.2025 | 2,57 | 2,57 | 2,56 | 2,57 | 0,39% | 97.296,00 |
| 10.10.2025 | 2,59 | 2,61 | 2,56 | 2,56 | -1,54% | 185.665,00 |
| 09.10.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,78% | 562.533,00 |
| 08.10.2025 | 2,58 | 2,59 | 2,56 | 2,58 | -0,77% | 544.334,00 |
| 07.10.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 1,56% | 207.478,00 |
| 06.10.2025 | 2,57 | 2,58 | 2,56 | 2,56 | -0,78% | 148.589,00 |
| 02.10.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | 356.405,00 |
| 01.10.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,39% | 238.809,00 |
| 30.09.2025 | 2,60 | 2,60 | 2,57 | 2,59 | -0,38% | 381.959,00 |
| 29.09.2025 | 2,61 | 2,61 | 2,59 | 2,60 | 0,00% | 245.025,00 |
| 26.09.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -0,76% | 180.714,00 |
| 25.09.2025 | 2,60 | 2,62 | 2,59 | 2,62 | 0,77% | 625.734,00 |
| 24.09.2025 | 2,60 | 2,61 | 2,60 | 2,60 | 0,00% | 153.412,00 |
| 23.09.2025 | 2,60 | 2,62 | 2,59 | 2,60 | -0,38% | 623.194,00 |
| 22.09.2025 | 2,60 | 2,62 | 2,60 | 2,61 | 0,38% | 283.323,00 |
| 19.09.2025 | 2,60 | 2,62 | 2,60 | 2,60 | -0,38% | 634.666,00 |
| 18.09.2025 | 2,62 | 2,63 | 2,60 | 2,61 | -0,76% | 374.279,00 |
| 17.09.2025 | 2,63 | 2,63 | 2,61 | 2,63 | 0,77% | 700.906,00 |
| 16.09.2025 | 2,61 | 2,62 | 2,60 | 2,61 | 0,00% | 151.687,00 |
| 15.09.2025 | 2,61 | 2,61 | 2,60 | 2,61 | 0,38% | 267.818,00 |
| 12.09.2025 | 2,61 | 2,62 | 2,59 | 2,60 | 0,39% | 331.967,00 |
| 11.09.2025 | 2,59 | 2,62 | 2,59 | 2,59 | -1,15% | 339.192,00 |
| 10.09.2025 | 2,61 | 2,62 | 2,60 | 2,62 | 0,00% | 346.646,00 |
| 09.09.2025 | 2,62 | 2,63 | 2,61 | 2,62 | 0,00% | 402.807,00 |
| 08.09.2025 | 2,61 | 2,62 | 2,60 | 2,62 | 0,58% | 265.154,00 |
| 05.09.2025 | 2,61 | 2,61 | 2,60 | 2,61 | -0,19% | 369.882,00 |
| 04.09.2025 | 2,61 | 2,61 | 2,60 | 2,61 | 0,38% | 291.891,00 |
| 03.09.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | 633.301,00 |
| 02.09.2025 | 2,58 | 2,59 | 2,57 | 2,58 | -0,77% | 451.050,00 |
| 29.08.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,78% | 165.518,00 |
| 28.08.2025 | 2,58 | 2,59 | 2,57 | 2,58 | 0,00% | 194.486,00 |
| 27.08.2025 | 2,57 | 2,59 | 2,57 | 2,58 | 0,78% | 859.305,00 |
| 26.08.2025 | 2,57 | 2,58 | 2,56 | 2,56 | -0,39% | 545.188,00 |
| 25.08.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 0,78% | 491.385,00 |
| 22.08.2025 | 2,54 | 2,57 | 2,54 | 2,55 | 0,00% | 1.095.579,00 |
| 21.08.2025 | 2,55 | 2,56 | 2,53 | 2,55 | -0,39% | 696.062,00 |
| 20.08.2025 | 2,57 | 2,57 | 2,54 | 2,56 | -0,39% | 1.243.969,00 |
| 19.08.2025 | 2,58 | 2,58 | 2,56 | 2,57 | -0,39% | 633.604,00 |
| 18.08.2025 | 2,57 | 2,58 | 2,56 | 2,58 | 0,78% | 869.568,00 |
| 15.08.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -1,16% | 449.126,00 |