Echtzeit-Aktienkurs Dreyfus High Yield Strategies Fund
Bid:
Ask:
Aktienkurse zur Dreyfus High Yield Strategies Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,53 | 2,54 | 2,52 | 2,52 | -0,59% | 190.604,00 |
| 12.03.2025 | 2,53 | 2,55 | 2,53 | 2,54 | 0,20% | 297.035,00 |
| 11.03.2025 | 2,54 | 2,55 | 2,53 | 2,53 | -1,17% | 716.842,00 |
| 10.03.2025 | 2,56 | 2,57 | 2,55 | 2,56 | -0,39% | 257.951,00 |
| 07.03.2025 | 2,56 | 2,57 | 2,55 | 2,57 | 0,39% | 569.409,00 |
| 06.03.2025 | 2,56 | 2,58 | 2,54 | 2,56 | 0,00% | 359.777,00 |
| 05.03.2025 | 2,58 | 2,59 | 2,56 | 2,56 | -1,16% | 594.572,00 |
| 04.03.2025 | 2,58 | 2,59 | 2,57 | 2,59 | 0,39% | 627.184,00 |
| 03.03.2025 | 2,59 | 2,60 | 2,58 | 2,58 | -0,77% | 485.275,00 |
| 28.02.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,39% | 206.517,00 |
| 27.02.2025 | 2,60 | 2,61 | 2,59 | 2,59 | -0,58% | 431.547,00 |
| 26.02.2025 | 2,61 | 2,62 | 2,60 | 2,61 | -0,19% | 702.023,00 |
| 25.02.2025 | 2,61 | 2,62 | 2,59 | 2,61 | 0,31% | 428.442,00 |
| 24.02.2025 | 2,61 | 2,62 | 2,60 | 2,60 | -0,31% | 518.213,00 |
| 21.02.2025 | 2,61 | 2,62 | 2,60 | 2,61 | 0,00% | 138.501,00 |
| 20.02.2025 | 2,60 | 2,62 | 2,60 | 2,61 | 0,38% | 82.596,00 |
| 19.02.2025 | 2,60 | 2,61 | 2,58 | 2,60 | -0,19% | 209.037,00 |
| 18.02.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 0,19% | 148.420,00 |
| 14.02.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,78% | 107.768,00 |
| 13.02.2025 | 2,57 | 2,60 | 2,57 | 2,58 | 0,39% | 264.455,00 |
| 12.02.2025 | 2,58 | 2,58 | 2,56 | 2,57 | -1,15% | 852.910,00 |
| 11.02.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | 315.208,00 |
| 10.02.2025 | 2,57 | 2,58 | 2,56 | 2,56 | -0,39% | 180.488,00 |
| 07.02.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,77% | 138.078,00 |
| 06.02.2025 | 2,59 | 2,60 | 2,58 | 2,59 | -0,77% | 157.665,00 |
| 05.02.2025 | 2,61 | 2,62 | 2,60 | 2,61 | 0,38% | 174.555,00 |
| 04.02.2025 | 2,62 | 2,62 | 2,59 | 2,60 | 0,00% | 235.068,00 |
| 03.02.2025 | 2,60 | 2,61 | 2,59 | 2,60 | -0,38% | 145.382,00 |
| 31.01.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 0,77% | 145.349,00 |
| 30.01.2025 | 2,60 | 2,60 | 2,58 | 2,59 | 0,00% | 223.922,00 |
| 29.01.2025 | 2,60 | 2,61 | 2,58 | 2,59 | 0,00% | 205.867,00 |
| 28.01.2025 | 2,60 | 2,61 | 2,59 | 2,59 | -0,77% | 219.330,00 |
| 27.01.2025 | 2,60 | 2,63 | 2,60 | 2,61 | -0,76% | 201.719,00 |
| 24.01.2025 | 2,62 | 2,63 | 2,61 | 2,63 | 0,00% | 135.624,00 |
| 23.01.2025 | 2,62 | 2,64 | 2,61 | 2,63 | 0,38% | 218.237,00 |
| 22.01.2025 | 2,60 | 2,64 | 2,59 | 2,62 | 0,38% | 237.418,00 |
| 21.01.2025 | 2,63 | 2,63 | 2,59 | 2,61 | -0,38% | 184.783,00 |
| 17.01.2025 | 2,62 | 2,62 | 2,60 | 2,62 | 0,38% | 141.850,00 |
| 16.01.2025 | 2,61 | 2,61 | 2,59 | 2,61 | 0,00% | 202.018,00 |
| 15.01.2025 | 2,58 | 2,62 | 2,58 | 2,61 | 0,77% | 229.256,00 |
| 14.01.2025 | 2,58 | 2,59 | 2,57 | 2,59 | 0,78% | 61.997,00 |
| 13.01.2025 | 2,58 | 2,59 | 2,56 | 2,57 | 0,00% | 249.356,00 |
| 10.01.2025 | 2,57 | 2,59 | 2,56 | 2,57 | -0,77% | 199.339,00 |
| 08.01.2025 | 2,58 | 2,59 | 2,57 | 2,59 | 0,39% | 99.129,00 |
| 07.01.2025 | 2,59 | 2,59 | 2,57 | 2,58 | 0,39% | 106.685,00 |
| 06.01.2025 | 2,58 | 2,59 | 2,57 | 2,57 | -0,77% | 120.806,00 |
| 03.01.2025 | 2,58 | 2,59 | 2,57 | 2,59 | 0,39% | 128.950,00 |
| 02.01.2025 | 2,57 | 2,58 | 2,55 | 2,58 | 1,18% | 90.912,00 |
| 31.12.2024 | 2,58 | 2,58 | 2,53 | 2,55 | -0,39% | 336.495,00 |
| 30.12.2024 | 2,58 | 2,59 | 2,54 | 2,56 | -0,78% | 185.766,00 |
| 27.12.2024 | 2,60 | 2,60 | 2,56 | 2,58 | -0,77% | 107.530,00 |
| 26.12.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 0,39% | 231.076,00 |
| 24.12.2024 | 2,60 | 2,62 | 2,58 | 2,59 | 0,00% | 174.747,00 |
| 23.12.2024 | 2,57 | 2,60 | 2,56 | 2,59 | 1,17% | 206.339,00 |
| 20.12.2024 | 2,54 | 2,58 | 2,54 | 2,56 | 0,79% | 174.918,00 |
| 19.12.2024 | 2,54 | 2,56 | 2,52 | 2,54 | 0,00% | 323.128,00 |
| 18.12.2024 | 2,57 | 2,59 | 2,54 | 2,54 | -1,17% | 347.400,00 |
| 17.12.2024 | 2,60 | 2,60 | 2,57 | 2,57 | -0,77% | 138.009,00 |
| 16.12.2024 | 2,61 | 2,62 | 2,57 | 2,59 | -0,77% | 565.879,00 |
| 13.12.2024 | 2,61 | 2,61 | 2,59 | 2,61 | 0,77% | 201.381,00 |
| 12.12.2024 | 2,61 | 2,63 | 2,59 | 2,59 | -1,15% | 281.482,00 |
| 11.12.2024 | 2,64 | 2,64 | 2,61 | 2,62 | 0,00% | 177.729,00 |
| 10.12.2024 | 2,65 | 2,66 | 2,62 | 2,62 | -1,13% | 263.588,00 |
| 09.12.2024 | 2,64 | 2,65 | 2,63 | 2,65 | 0,76% | 117.191,00 |
| 06.12.2024 | 2,64 | 2,64 | 2,62 | 2,63 | -0,75% | 117.040,00 |
| 05.12.2024 | 2,67 | 2,67 | 2,63 | 2,65 | -0,38% | 248.196,00 |
| 04.12.2024 | 2,66 | 2,66 | 2,64 | 2,66 | 0,38% | 217.201,00 |
| 03.12.2024 | 2,65 | 2,67 | 2,62 | 2,65 | -0,38% | 802.704,00 |
| 02.12.2024 | 2,64 | 2,66 | 2,63 | 2,66 | 0,38% | 242.200,00 |
| 29.11.2024 | 2,63 | 2,65 | 2,62 | 2,65 | 1,53% | 69.841,00 |
| 27.11.2024 | 2,64 | 2,64 | 2,61 | 2,61 | -1,14% | 268.005,00 |
| 26.11.2024 | 2,66 | 2,67 | 2,62 | 2,64 | -0,19% | 301.483,00 |
| 25.11.2024 | 2,65 | 2,66 | 2,64 | 2,65 | -0,19% | 260.845,00 |
| 22.11.2024 | 2,65 | 2,65 | 2,63 | 2,65 | 0,38% | 208.959,00 |
| 20.11.2024 | 2,62 | 2,64 | 2,61 | 2,64 | 0,76% | 470.396,00 |
| 19.11.2024 | 2,60 | 2,62 | 2,59 | 2,62 | 0,77% | 233.784,00 |
| 18.11.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 0,39% | 149.917,00 |
| 15.11.2024 | 2,57 | 2,59 | 2,54 | 2,59 | 1,17% | 270.734,00 |
| 14.11.2024 | 2,59 | 2,60 | 2,56 | 2,56 | -0,78% | 345.749,00 |
| 13.11.2024 | 2,58 | 2,58 | 2,57 | 2,58 | 0,39% | 254.087,00 |
| 12.11.2024 | 2,60 | 2,60 | 2,56 | 2,57 | -0,77% | 339.399,00 |
| 11.11.2024 | 2,62 | 2,64 | 2,59 | 2,59 | -1,52% | 284.216,00 |
| 08.11.2024 | 2,64 | 2,65 | 2,63 | 2,63 | -0,38% | 347.086,00 |
| 07.11.2024 | 2,61 | 2,64 | 2,61 | 2,64 | 1,54% | 283.641,00 |
| 06.11.2024 | 2,56 | 2,61 | 2,56 | 2,60 | 0,78% | 325.512,00 |
| 05.11.2024 | 2,58 | 2,59 | 2,57 | 2,58 | 0,39% | 204.884,00 |
| 04.11.2024 | 2,57 | 2,60 | 2,57 | 2,57 | 0,00% | 214.095,00 |
| 01.11.2024 | 2,59 | 2,60 | 2,57 | 2,57 | -0,39% | 199.475,00 |
| 31.10.2024 | 2,58 | 2,59 | 2,57 | 2,58 | 0,39% | 211.394,00 |
| 30.10.2024 | 2,57 | 2,58 | 2,57 | 2,57 | -0,39% | 177.060,00 |
| 29.10.2024 | 2,59 | 2,59 | 2,57 | 2,58 | 0,00% | 344.841,00 |
| 28.10.2024 | 2,62 | 2,62 | 2,58 | 2,58 | -1,15% | 240.682,00 |
| 25.10.2024 | 2,61 | 2,62 | 2,59 | 2,61 | 0,38% | 184.244,00 |
| 24.10.2024 | 2,62 | 2,63 | 2,59 | 2,60 | 0,00% | 240.733,00 |
| 23.10.2024 | 2,65 | 2,65 | 2,60 | 2,60 | -1,89% | 271.607,00 |
| 22.10.2024 | 2,64 | 2,65 | 2,63 | 2,65 | 0,38% | 248.009,00 |
| 21.10.2024 | 2,62 | 2,64 | 2,60 | 2,64 | 1,34% | 358.195,00 |
| 18.10.2024 | 2,60 | 2,61 | 2,58 | 2,61 | 0,39% | 275.285,00 |
| 17.10.2024 | 2,60 | 2,60 | 2,59 | 2,60 | -0,19% | 183.827,00 |
| 16.10.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | 237.871,00 |