Echtzeit-Aktienkurs Dreyfus High Yield Strategies Fund
Bid:
Ask:
Aktienkurse zur Dreyfus High Yield Strategies Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,45 | 2,47 | 2,45 | 2,46 | 0,00% | 85.570,00 |
| 16.04.2026 | 2,45 | 2,46 | 2,44 | 2,46 | 0,41% | 127.103,00 |
| 15.04.2026 | 2,45 | 2,46 | 2,44 | 2,45 | 0,00% | 67.175,00 |
| 14.04.2026 | 2,44 | 2,45 | 2,42 | 2,45 | 0,41% | 256.623,00 |
| 13.04.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 2,09% | 183.857,00 |
| 10.04.2026 | 2,41 | 2,42 | 2,39 | 2,39 | -0,42% | 173.811,00 |
| 09.04.2026 | 2,39 | 2,41 | 2,38 | 2,40 | 0,00% | 205.478,00 |
| 08.04.2026 | 2,39 | 2,41 | 2,39 | 2,40 | 0,84% | 199.355,00 |
| 07.04.2026 | 2,39 | 2,39 | 2,37 | 2,38 | 0,00% | 189.997,00 |
| 06.04.2026 | 2,39 | 2,40 | 2,38 | 2,38 | 0,00% | 136.019,00 |
| 02.04.2026 | 2,36 | 2,39 | 2,36 | 2,38 | -0,83% | 288.015,00 |
| 01.04.2026 | 2,43 | 2,44 | 2,40 | 2,40 | -1,64% | 352.595,00 |
| 31.03.2026 | 2,35 | 2,44 | 2,34 | 2,44 | 4,27% | 271.389,00 |
| 30.03.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 0,43% | 156.395,00 |
| 27.03.2026 | 2,36 | 2,36 | 2,33 | 2,33 | -1,27% | 92.481,00 |
| 26.03.2026 | 2,40 | 2,40 | 2,34 | 2,36 | -1,67% | 271.362,00 |
| 25.03.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 0,84% | 213.432,00 |
| 24.03.2026 | 2,37 | 2,38 | 2,35 | 2,38 | 0,42% | 269.037,00 |
| 23.03.2026 | 2,34 | 2,37 | 2,34 | 2,37 | 1,72% | 248.336,00 |
| 20.03.2026 | 2,37 | 2,37 | 2,33 | 2,33 | -1,69% | 130.317,00 |
| 19.03.2026 | 2,36 | 2,39 | 2,36 | 2,37 | -0,21% | 359.624,00 |
| 18.03.2026 | 2,39 | 2,39 | 2,37 | 2,38 | -0,63% | 302.986,00 |
| 17.03.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 0,84% | 167.702,00 |
| 16.03.2026 | 2,36 | 2,37 | 2,35 | 2,37 | 0,85% | 75.120,00 |
| 13.03.2026 | 2,37 | 2,37 | 2,35 | 2,35 | -0,42% | 276.528,00 |
| 12.03.2026 | 2,37 | 2,38 | 2,36 | 2,36 | -0,42% | 350.341,00 |
| 11.03.2026 | 2,38 | 2,39 | 2,37 | 2,37 | -0,42% | 352.157,00 |
| 10.03.2026 | 2,36 | 2,38 | 2,35 | 2,38 | 0,42% | 305,00 |
| 09.03.2026 | 2,38 | 2,40 | 2,35 | 2,37 | -0,84% | 305,00 |
| 06.03.2026 | 2,44 | 2,44 | 2,39 | 2,39 | -1,65% | 305,00 |
| 05.03.2026 | 2,44 | 2,45 | 2,41 | 2,43 | -0,41% | 305,00 |
| 04.03.2026 | 2,48 | 2,48 | 2,44 | 2,44 | 0,00% | 305,00 |
| 03.03.2026 | 2,46 | 2,47 | 2,44 | 2,44 | -1,21% | 305,00 |
| 02.03.2026 | 2,48 | 2,49 | 2,47 | 2,47 | -0,80% | 305,00 |
| 27.02.2026 | 2,50 | 2,50 | 2,48 | 2,49 | -0,80% | 305,00 |
| 26.02.2026 | 2,51 | 2,51 | 2,49 | 2,51 | 0,00% | 305,00 |
| 25.02.2026 | 2,50 | 2,51 | 2,49 | 2,51 | 1,21% | 305,00 |
| 24.02.2026 | 2,51 | 2,51 | 2,48 | 2,48 | -0,80% | 305,00 |
| 23.02.2026 | 2,51 | 2,52 | 2,50 | 2,50 | -0,79% | 305,00 |
| 20.02.2026 | 2,53 | 2,53 | 2,52 | 2,52 | 0,00% | 266.569,00 |
| 19.02.2026 | 2,53 | 2,54 | 2,52 | 2,52 | -0,40% | 197.377,00 |
| 18.02.2026 | 2,55 | 2,56 | 2,53 | 2,53 | -1,17% | 204.533,00 |
| 17.02.2026 | 2,55 | 2,56 | 2,54 | 2,56 | 0,00% | 233.803,00 |
| 13.02.2026 | 2,56 | 2,56 | 2,55 | 2,56 | 0,00% | 202.632,00 |
| 12.02.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 0,00% | 214.140,00 |
| 11.02.2026 | 2,53 | 2,56 | 2,53 | 2,56 | -0,39% | 419.660,00 |
| 10.02.2026 | 2,52 | 2,57 | 2,51 | 2,57 | 1,98% | 638.686,00 |
| 09.02.2026 | 2,52 | 2,53 | 2,50 | 2,52 | -0,40% | 1.656.559,00 |
| 06.02.2026 | 2,50 | 2,53 | 2,50 | 2,53 | 1,20% | 360.058,00 |
| 05.02.2026 | 2,52 | 2,53 | 2,50 | 2,50 | -1,57% | 237.152,00 |
| 04.02.2026 | 2,55 | 2,56 | 2,54 | 2,54 | -0,78% | 207.311,00 |
| 03.02.2026 | 2,56 | 2,56 | 2,54 | 2,56 | 0,00% | 303.634,00 |
| 02.02.2026 | 2,55 | 2,56 | 2,54 | 2,56 | 0,39% | 258.802,00 |
| 30.01.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 0,59% | 407.476,00 |
| 29.01.2026 | 2,54 | 2,54 | 2,53 | 2,54 | 0,20% | 163.768,00 |
| 28.01.2026 | 2,53 | 2,55 | 2,53 | 2,53 | 0,00% | 458.440,00 |
| 27.01.2026 | 2,52 | 2,54 | 2,52 | 2,53 | 0,00% | 454.003,00 |
| 26.01.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,80% | 270.509,00 |
| 23.01.2026 | 2,52 | 2,53 | 2,51 | 2,51 | -0,40% | 371.098,00 |
| 22.01.2026 | 2,51 | 2,54 | 2,51 | 2,52 | 0,40% | 1.319.121,00 |
| 21.01.2026 | 2,51 | 2,53 | 2,51 | 2,51 | -0,40% | 593.992,00 |
| 20.01.2026 | 2,51 | 2,53 | 2,50 | 2,52 | 0,00% | 1.511.091,00 |
| 16.01.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | 1.045.482,00 |
| 15.01.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | 942.213,00 |
| 14.01.2026 | 2,51 | 2,52 | 2,50 | 2,52 | 0,00% | 346.508,00 |
| 13.01.2026 | 2,52 | 2,53 | 2,51 | 2,52 | -0,40% | 213.710,00 |
| 12.01.2026 | 2,53 | 2,53 | 2,51 | 2,53 | -0,39% | 548.029,00 |
| 09.01.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 0,79% | 213.015,00 |
| 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 |