7,010$
-0,57%
Echtzeit-Aktienkurs Voya Emerging Markets High Income Dividend Equity Fund
Bid:
Ask:
Aktienkurse zur Voya Emerging Markets High Income Dividend Equity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,14 | 7,14 | 7,05 | 7,08 | -0,84% | 171.459,00 |
| 12.02.2026 | 7,21 | 7,21 | 7,11 | 7,14 | -0,28% | 90.179,00 |
| 11.02.2026 | 7,22 | 7,22 | 7,09 | 7,16 | 1,13% | 129.189,00 |
| 10.02.2026 | 7,06 | 7,22 | 7,02 | 7,08 | 0,85% | 160.466,00 |
| 09.02.2026 | 6,92 | 7,02 | 6,90 | 7,02 | 1,89% | 119.481,00 |
| 06.02.2026 | 6,94 | 6,99 | 6,87 | 6,89 | 0,73% | 124.472,00 |
| 05.02.2026 | 6,75 | 7,04 | 6,75 | 6,84 | 0,74% | 190.977,00 |
| 04.02.2026 | 6,84 | 6,84 | 6,73 | 6,79 | 0,15% | 94.724,00 |
| 03.02.2026 | 6,83 | 6,83 | 6,77 | 6,78 | -0,15% | 103.314,00 |
| 02.02.2026 | 6,81 | 6,85 | 6,78 | 6,79 | -1,16% | 68.527,00 |
| 30.01.2026 | 6,96 | 6,97 | 6,86 | 6,87 | -1,72% | 121.783,00 |
| 29.01.2026 | 7,04 | 7,09 | 6,94 | 6,99 | -0,29% | 118.083,00 |
| 28.01.2026 | 7,03 | 7,07 | 7,01 | 7,01 | 0,14% | 112.372,00 |
| 27.01.2026 | 6,98 | 7,00 | 6,96 | 7,00 | 1,16% | 154.206,00 |
| 26.01.2026 | 6,94 | 6,95 | 6,90 | 6,92 | -0,14% | 144.129,00 |
| 23.01.2026 | 6,84 | 6,97 | 6,76 | 6,93 | 1,61% | 164.176,00 |
| 22.01.2026 | 6,82 | 6,86 | 6,82 | 6,82 | 0,44% | 66.917,00 |
| 21.01.2026 | 6,80 | 6,87 | 6,77 | 6,79 | 0,00% | 148.312,00 |
| 20.01.2026 | 6,71 | 6,80 | 6,69 | 6,79 | 1,04% | 223.594,00 |
| 16.01.2026 | 6,78 | 6,78 | 6,69 | 6,72 | -0,74% | 92.679,00 |
| 15.01.2026 | 6,71 | 6,78 | 6,69 | 6,77 | 1,20% | 188.644,00 |
| 14.01.2026 | 6,68 | 6,70 | 6,65 | 6,69 | 0,30% | 111.770,00 |
| 13.01.2026 | 6,63 | 6,67 | 6,62 | 6,67 | 0,76% | 120.409,00 |
| 12.01.2026 | 6,54 | 6,62 | 6,53 | 6,62 | 1,38% | 116.114,00 |
| 09.01.2026 | 6,48 | 6,56 | 6,48 | 6,53 | 0,46% | 80.281,00 |
| 08.01.2026 | 6,49 | 6,54 | 6,45 | 6,50 | 0,78% | 64.619,00 |
| 07.01.2026 | 6,46 | 6,54 | 6,45 | 6,45 | -0,31% | 68.591,00 |
| 06.01.2026 | 6,47 | 6,51 | 6,46 | 6,47 | 0,47% | 97.350,00 |
| 05.01.2026 | 6,42 | 6,48 | 6,40 | 6,44 | 0,78% | 88.848,00 |
| 02.01.2026 | 6,34 | 6,39 | 6,33 | 6,39 | 1,91% | 99.797,00 |
| 31.12.2025 | 6,32 | 6,32 | 6,26 | 6,27 | -0,63% | 28.363,00 |
| 30.12.2025 | 6,31 | 6,35 | 6,29 | 6,31 | -0,63% | 37.617,00 |
| 29.12.2025 | 6,34 | 6,38 | 6,32 | 6,35 | 0,00% | 59.745,00 |
| 26.12.2025 | 6,28 | 6,35 | 6,27 | 6,35 | 1,44% | 49.584,00 |
| 24.12.2025 | 6,30 | 6,30 | 6,24 | 6,26 | -1,11% | 43.653,00 |
| 23.12.2025 | 6,24 | 6,33 | 6,20 | 6,33 | 1,77% | 33.820,00 |
| 22.12.2025 | 6,32 | 6,36 | 6,22 | 6,22 | -1,58% | 43.863,00 |
| 19.12.2025 | 6,27 | 6,35 | 6,26 | 6,32 | 1,61% | 37.841,00 |
| 18.12.2025 | 6,22 | 6,24 | 6,18 | 6,22 | 0,97% | 25.471,00 |
| 17.12.2025 | 6,17 | 6,20 | 6,14 | 6,16 | 0,00% | 36.073,00 |
| 16.12.2025 | 6,16 | 6,22 | 6,16 | 6,16 | -0,48% | 27.778,00 |
| 15.12.2025 | 6,23 | 6,28 | 6,13 | 6,19 | 0,16% | 82.936,00 |
| 12.12.2025 | 6,26 | 6,26 | 6,15 | 6,18 | -0,80% | 26.078,00 |
| 11.12.2025 | 6,23 | 6,23 | 6,19 | 6,23 | -0,48% | 59.515,00 |
| 10.12.2025 | 6,25 | 6,29 | 6,23 | 6,26 | 0,21% | 39.481,00 |
| 09.12.2025 | 6,23 | 6,25 | 6,22 | 6,25 | -0,05% | 20.723,00 |
| 08.12.2025 | 6,26 | 6,28 | 6,22 | 6,25 | 0,32% | 23.685,00 |
| 05.12.2025 | 6,21 | 6,25 | 6,15 | 6,23 | 0,97% | 14.427,00 |
| 04.12.2025 | 6,20 | 6,22 | 6,16 | 6,17 | -0,48% | 14.080,00 |
| 03.12.2025 | 6,17 | 6,21 | 6,16 | 6,20 | 0,32% | 17.657,00 |
| 02.12.2025 | 6,21 | 6,21 | 6,15 | 6,18 | -0,32% | 26.207,00 |
| 01.12.2025 | 6,17 | 6,20 | 6,11 | 6,20 | -0,64% | 27.616,00 |
| 28.11.2025 | 6,24 | 6,26 | 6,18 | 6,24 | 1,46% | 30.035,00 |
| 26.11.2025 | 6,12 | 6,17 | 6,11 | 6,15 | 0,82% | 40.190,00 |
| 25.11.2025 | 6,08 | 6,10 | 6,04 | 6,10 | 0,83% | 40.668,00 |
| 24.11.2025 | 6,01 | 6,07 | 6,01 | 6,05 | 0,67% | 66.677,00 |
| 21.11.2025 | 6,01 | 6,11 | 5,93 | 6,01 | -0,50% | 46.641,00 |
| 20.11.2025 | 6,19 | 6,21 | 6,03 | 6,04 | -1,47% | 44.494,00 |
| 19.11.2025 | 6,18 | 6,18 | 6,10 | 6,13 | -0,97% | 57.723,00 |
| 18.11.2025 | 6,20 | 6,20 | 6,15 | 6,19 | -0,16% | 27.932,00 |
| 17.11.2025 | 6,20 | 6,28 | 6,20 | 6,20 | -0,64% | 43.712,00 |
| 14.11.2025 | 6,20 | 6,27 | 6,20 | 6,24 | -0,16% | 29.127,00 |
| 13.11.2025 | 6,30 | 6,31 | 6,22 | 6,25 | -0,64% | 34.196,00 |
| 12.11.2025 | 6,36 | 6,38 | 6,29 | 6,29 | -0,79% | 43.561,00 |
| 11.11.2025 | 6,32 | 6,34 | 6,29 | 6,34 | 0,63% | 137.663,00 |
| 10.11.2025 | 6,28 | 6,32 | 6,28 | 6,30 | 1,12% | 109.167,00 |
| 07.11.2025 | 6,22 | 6,27 | 6,15 | 6,23 | 0,16% | 59.129,00 |
| 06.11.2025 | 6,28 | 6,31 | 6,21 | 6,22 | -1,03% | 38.225,00 |
| 05.11.2025 | 6,25 | 6,30 | 6,21 | 6,29 | 0,56% | 62.097,00 |
| 04.11.2025 | 6,30 | 6,40 | 6,22 | 6,25 | -1,26% | 78.152,00 |
| 03.11.2025 | 6,37 | 6,39 | 6,32 | 6,33 | -1,25% | 73.206,00 |
| 31.10.2025 | 6,44 | 6,47 | 6,38 | 6,41 | 0,16% | 47.955,00 |
| 30.10.2025 | 6,42 | 6,46 | 6,40 | 6,40 | -0,78% | 35.339,00 |
| 29.10.2025 | 6,48 | 6,49 | 6,45 | 6,45 | -0,15% | 49.163,00 |
| 28.10.2025 | 6,46 | 6,48 | 6,44 | 6,46 | 0,00% | 48.140,00 |
| 27.10.2025 | 6,42 | 6,49 | 6,42 | 6,46 | 1,25% | 72.210,00 |
| 24.10.2025 | 6,35 | 6,41 | 6,32 | 6,38 | 1,27% | 47.016,00 |
| 23.10.2025 | 6,30 | 6,35 | 6,29 | 6,30 | -0,47% | 38.395,00 |
| 22.10.2025 | 6,33 | 6,39 | 6,32 | 6,33 | 0,16% | 26.064,00 |
| 21.10.2025 | 6,33 | 6,38 | 6,28 | 6,32 | -0,16% | 47.382,00 |
| 20.10.2025 | 6,28 | 6,35 | 6,25 | 6,33 | 1,28% | 31.535,00 |
| 17.10.2025 | 6,30 | 6,32 | 6,24 | 6,25 | -1,26% | 51.223,00 |
| 16.10.2025 | 6,29 | 6,35 | 6,27 | 6,33 | 1,28% | 40.761,00 |
| 15.10.2025 | 6,22 | 6,32 | 6,22 | 6,25 | 1,63% | 58.593,00 |
| 14.10.2025 | 6,17 | 6,18 | 6,12 | 6,15 | -0,65% | 57.873,00 |
| 13.10.2025 | 6,13 | 6,30 | 6,13 | 6,19 | 1,81% | 68.718,00 |
| 10.10.2025 | 6,36 | 6,45 | 6,08 | 6,08 | -4,40% | 92.944,00 |
| 09.10.2025 | 6,41 | 6,42 | 6,33 | 6,36 | -0,78% | 42.952,00 |
| 08.10.2025 | 6,43 | 6,43 | 6,35 | 6,41 | 0,00% | 64.274,00 |
| 07.10.2025 | 6,35 | 6,44 | 6,34 | 6,41 | 1,26% | 128.581,00 |
| 06.10.2025 | 6,30 | 6,33 | 6,28 | 6,33 | 2,26% | 70.334,00 |
| 02.10.2025 | 6,29 | 6,29 | 6,19 | 6,19 | -0,96% | 39.880,00 |
| 01.10.2025 | 6,23 | 6,25 | 6,19 | 6,25 | -0,32% | 25.359,00 |
| 30.09.2025 | 6,22 | 6,27 | 6,22 | 6,27 | 1,13% | 69.849,00 |
| 29.09.2025 | 6,21 | 6,24 | 6,18 | 6,20 | 0,16% | 44.887,00 |
| 26.09.2025 | 6,16 | 6,22 | 6,16 | 6,19 | 0,16% | 24.752,00 |
| 25.09.2025 | 6,18 | 6,20 | 6,17 | 6,18 | -0,48% | 26.634,00 |
| 24.09.2025 | 6,19 | 6,22 | 6,17 | 6,21 | 0,26% | 35.498,00 |
| 23.09.2025 | 6,20 | 6,20 | 6,18 | 6,19 | -0,02% | 38.534,00 |
| 22.09.2025 | 6,17 | 6,20 | 6,15 | 6,20 | 0,41% | 98.193,00 |