Echtzeit-Aktienkurs Dreyfus High Yield Strategies Fund
Bid:
Ask:
Aktienkurse zur Dreyfus High Yield Strategies Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 2,58 | 2,59 | 2,56 | 2,59 | 1,17% | 749.869,00 |
| 13.08.2025 | 2,57 | 2,58 | 2,56 | 2,56 | -0,78% | 1.122.183,00 |
| 12.08.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,58% | 357.529,00 |
| 11.08.2025 | 2,57 | 2,58 | 2,56 | 2,57 | -0,19% | 324.424,00 |
| 08.08.2025 | 2,57 | 2,58 | 2,57 | 2,57 | 0,39% | 260.875,00 |
| 07.08.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | 693.885,00 |
| 06.08.2025 | 2,57 | 2,59 | 2,56 | 2,58 | -0,39% | 851.500,00 |
| 05.08.2025 | 2,59 | 2,59 | 2,57 | 2,59 | 0,00% | 753.186,00 |
| 04.08.2025 | 2,57 | 2,59 | 2,57 | 2,59 | 0,78% | 775.112,00 |
| 01.08.2025 | 2,56 | 2,57 | 2,54 | 2,57 | 0,39% | 622.241,00 |
| 31.07.2025 | 2,57 | 2,58 | 2,56 | 2,56 | -0,39% | 716.228,00 |
| 30.07.2025 | 2,58 | 2,58 | 2,56 | 2,57 | 0,00% | 258.168,00 |
| 29.07.2025 | 2,57 | 2,58 | 2,56 | 2,57 | 0,00% | 179.752,00 |
| 28.07.2025 | 2,57 | 2,58 | 2,56 | 2,57 | 0,00% | 247.486,00 |
| 25.07.2025 | 2,56 | 2,58 | 2,56 | 2,57 | 0,39% | 160.941,00 |
| 24.07.2025 | 2,57 | 2,59 | 2,56 | 2,56 | -0,39% | 773.637,00 |
| 23.07.2025 | 2,58 | 2,59 | 2,57 | 2,57 | -0,39% | 1.008.533,00 |
| 22.07.2025 | 2,58 | 2,60 | 2,58 | 2,58 | 0,00% | 135.850,00 |
| 21.07.2025 | 2,57 | 2,59 | 2,57 | 2,58 | -0,39% | 155.831,00 |
| 18.07.2025 | 2,59 | 2,60 | 2,58 | 2,59 | -0,38% | 559.446,00 |
| 17.07.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,39% | 358.652,00 |
| 16.07.2025 | 2,58 | 2,60 | 2,57 | 2,59 | 0,00% | 882.740,00 |
| 15.07.2025 | 2,60 | 2,60 | 2,58 | 2,59 | 0,39% | 349.799,00 |
| 14.07.2025 | 2,58 | 2,60 | 2,58 | 2,58 | 0,00% | 1.019.930,00 |
| 11.07.2025 | 2,56 | 2,59 | 2,56 | 2,58 | 0,39% | 406.555,00 |
| 10.07.2025 | 2,58 | 2,60 | 2,57 | 2,57 | -1,53% | 937.514,00 |
| 09.07.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 1,56% | 980.088,00 |
| 08.07.2025 | 2,57 | 2,59 | 2,57 | 2,57 | -0,39% | 362.188,00 |
| 07.07.2025 | 2,59 | 2,60 | 2,56 | 2,58 | -0,77% | 539.403,00 |
| 03.07.2025 | 2,59 | 2,61 | 2,58 | 2,60 | 0,39% | 1.126.979,00 |
| 02.07.2025 | 2,57 | 2,61 | 2,57 | 2,59 | 0,39% | 657.043,00 |
| 01.07.2025 | 2,58 | 2,60 | 2,57 | 2,58 | -0,77% | 629.941,00 |
| 30.06.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | 923.339,00 |
| 27.06.2025 | 2,56 | 2,58 | 2,56 | 2,56 | 0,00% | 349.400,00 |
| 26.06.2025 | 2,56 | 2,57 | 2,55 | 2,56 | 0,00% | 844.873,00 |
| 25.06.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | 498.369,00 |
| 24.06.2025 | 2,53 | 2,56 | 2,53 | 2,54 | 0,40% | 187.193,00 |
| 23.06.2025 | 2,53 | 2,55 | 2,53 | 2,53 | -0,39% | 907.557,00 |
| 20.06.2025 | 2,52 | 2,55 | 2,51 | 2,54 | 1,20% | 1.050.200,00 |
| 18.06.2025 | 2,52 | 2,53 | 2,51 | 2,51 | -0,79% | 766.535,00 |
| 17.06.2025 | 2,52 | 2,53 | 2,51 | 2,53 | 0,40% | 807.257,00 |
| 16.06.2025 | 2,51 | 2,53 | 2,51 | 2,52 | 0,00% | 439.204,00 |
| 13.06.2025 | 2,52 | 2,52 | 2,50 | 2,52 | -0,40% | 817.870,00 |
| 12.06.2025 | 2,52 | 2,53 | 2,51 | 2,53 | 0,76% | 307.766,00 |
| 11.06.2025 | 2,52 | 2,53 | 2,51 | 2,51 | -0,36% | 757.139,00 |
| 10.06.2025 | 2,52 | 2,52 | 2,50 | 2,52 | 0,00% | 749.395,00 |
| 09.06.2025 | 2,52 | 2,52 | 2,50 | 2,52 | 0,40% | 666.624,00 |
| 06.06.2025 | 2,52 | 2,52 | 2,50 | 2,51 | -0,40% | 940.794,00 |
| 05.06.2025 | 2,52 | 2,53 | 2,51 | 2,52 | 0,40% | 340.666,00 |
| 04.06.2025 | 2,51 | 2,53 | 2,51 | 2,51 | -0,40% | 664.247,00 |
| 03.06.2025 | 2,52 | 2,53 | 2,51 | 2,52 | 0,00% | 485.857,00 |
| 02.06.2025 | 2,51 | 2,52 | 2,49 | 2,52 | 0,40% | 343.733,00 |
| 30.05.2025 | 2,51 | 2,51 | 2,49 | 2,51 | 0,80% | 189.762,00 |
| 29.05.2025 | 2,49 | 2,51 | 2,49 | 2,49 | -0,20% | 703.625,00 |
| 28.05.2025 | 2,49 | 2,51 | 2,48 | 2,50 | 0,20% | 952.431,00 |
| 27.05.2025 | 2,49 | 2,50 | 2,48 | 2,49 | 0,61% | 340.824,00 |
| 23.05.2025 | 2,47 | 2,48 | 2,47 | 2,48 | -0,60% | 142.920,00 |
| 22.05.2025 | 2,48 | 2,50 | 2,47 | 2,49 | 0,40% | 197.363,00 |