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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 5,33 | 5,37 | 5,31 | 5,34 | 0,38% | 29.746,00 |
| 12.03.2025 | 5,36 | 5,39 | 5,30 | 5,32 | -0,56% | 51.400,00 |
| 11.03.2025 | 5,38 | 5,38 | 5,32 | 5,35 | 0,19% | 61.162,00 |
| 10.03.2025 | 5,39 | 5,43 | 5,34 | 5,34 | -2,02% | 64.531,00 |
| 07.03.2025 | 5,40 | 5,45 | 5,38 | 5,45 | 1,30% | 53.731,00 |
| 06.03.2025 | 5,36 | 5,42 | 5,31 | 5,38 | -0,19% | 48.318,00 |
| 05.03.2025 | 5,28 | 5,39 | 5,28 | 5,39 | 2,86% | 52.110,00 |
| 04.03.2025 | 5,26 | 5,28 | 5,22 | 5,24 | -0,57% | 64.104,00 |
| 03.03.2025 | 5,33 | 5,35 | 5,23 | 5,27 | -1,31% | 77.299,00 |
| 28.02.2025 | 5,35 | 5,40 | 5,31 | 5,34 | -0,93% | 46.251,00 |
| 27.02.2025 | 5,45 | 5,48 | 5,39 | 5,39 | -1,64% | 33.691,00 |
| 26.02.2025 | 5,45 | 5,49 | 5,44 | 5,48 | 1,29% | 108.169,00 |
| 25.02.2025 | 5,40 | 5,43 | 5,40 | 5,41 | 0,00% | 30.647,00 |
| 24.02.2025 | 5,43 | 5,47 | 5,38 | 5,41 | -0,18% | 67.695,00 |
| 21.02.2025 | 5,51 | 5,54 | 5,41 | 5,42 | -1,45% | 187.897,00 |
| 20.02.2025 | 5,40 | 5,53 | 5,37 | 5,50 | 1,85% | 231.428,00 |
| 19.02.2025 | 5,34 | 5,42 | 5,33 | 5,40 | 1,12% | 318.398,00 |
| 18.02.2025 | 5,29 | 5,35 | 5,29 | 5,34 | 1,52% | 130.191,00 |
| 14.02.2025 | 5,26 | 5,28 | 5,26 | 5,26 | 0,38% | 84.139,00 |
| 13.02.2025 | 5,21 | 5,25 | 5,21 | 5,24 | -0,19% | 89.586,00 |
| 12.02.2025 | 5,21 | 5,27 | 5,21 | 5,25 | 0,86% | 144.610,00 |
| 11.02.2025 | 5,21 | 5,23 | 5,20 | 5,21 | -0,46% | 44.575,00 |
| 10.02.2025 | 5,22 | 5,25 | 5,19 | 5,23 | 0,56% | 73.319,00 |
| 07.02.2025 | 5,16 | 5,23 | 5,16 | 5,20 | 0,78% | 68.422,00 |
| 06.02.2025 | 5,16 | 5,20 | 5,16 | 5,16 | -0,39% | 169.772,00 |
| 05.02.2025 | 5,20 | 5,20 | 5,18 | 5,18 | -0,19% | 64.516,00 |
| 04.02.2025 | 5,13 | 5,20 | 5,06 | 5,19 | 1,17% | 81.803,00 |
| 03.02.2025 | 5,06 | 5,15 | 5,06 | 5,13 | -0,77% | 42.502,00 |
| 31.01.2025 | 5,21 | 5,25 | 5,17 | 5,17 | -0,77% | 93.560,00 |
| 30.01.2025 | 5,16 | 5,22 | 5,16 | 5,21 | 1,56% | 98.823,00 |
| 29.01.2025 | 5,13 | 5,17 | 5,13 | 5,13 | -0,19% | 103.954,00 |
| 28.01.2025 | 5,14 | 5,15 | 5,13 | 5,14 | 0,19% | 87.291,00 |
| 27.01.2025 | 5,15 | 5,17 | 5,11 | 5,13 | -1,16% | 101.478,00 |
| 24.01.2025 | 5,19 | 5,20 | 5,15 | 5,19 | 0,58% | 85.884,00 |
| 23.01.2025 | 5,16 | 5,17 | 5,13 | 5,16 | -0,19% | 60.107,00 |
| 22.01.2025 | 5,13 | 5,17 | 5,13 | 5,17 | 0,98% | 65.659,00 |
| 21.01.2025 | 5,10 | 5,14 | 5,10 | 5,12 | 0,79% | 105.640,00 |
| 17.01.2025 | 5,08 | 5,08 | 5,06 | 5,08 | 1,20% | 71.532,00 |
| 16.01.2025 | 5,05 | 5,10 | 5,01 | 5,02 | -0,40% | 181.408,00 |
| 15.01.2025 | 5,06 | 5,10 | 5,03 | 5,04 | 0,60% | 90.565,00 |
| 14.01.2025 | 4,99 | 5,04 | 4,99 | 5,01 | 0,80% | 68.165,00 |
| 13.01.2025 | 4,95 | 5,02 | 4,95 | 4,97 | 0,20% | 45.217,00 |
| 10.01.2025 | 5,00 | 5,01 | 4,96 | 4,96 | -1,98% | 78.428,00 |
| 08.01.2025 | 5,10 | 5,10 | 5,03 | 5,06 | -0,98% | 121.231,00 |
| 07.01.2025 | 5,16 | 5,17 | 5,09 | 5,11 | -0,58% | 51.014,00 |
| 06.01.2025 | 5,13 | 5,16 | 5,12 | 5,14 | 1,18% | 62.804,00 |
| 03.01.2025 | 5,10 | 5,13 | 5,08 | 5,08 | -0,20% | 49.790,00 |
| 02.01.2025 | 5,05 | 5,09 | 5,05 | 5,09 | 1,60% | 35.835,00 |
| 31.12.2024 | 5,06 | 5,09 | 5,01 | 5,01 | -0,79% | 77.530,00 |
| 30.12.2024 | 5,08 | 5,10 | 5,05 | 5,05 | -1,94% | 58.424,00 |
| 27.12.2024 | 5,16 | 5,16 | 5,11 | 5,15 | -0,19% | 46.810,00 |
| 26.12.2024 | 5,25 | 5,25 | 5,15 | 5,16 | -1,53% | 215.700,00 |
| 24.12.2024 | 5,19 | 5,24 | 5,18 | 5,24 | 1,55% | 66.871,00 |
| 23.12.2024 | 5,13 | 5,19 | 5,05 | 5,16 | 0,78% | 53.526,00 |
| 20.12.2024 | 5,10 | 5,12 | 5,10 | 5,12 | 0,79% | 113.810,00 |
| 19.12.2024 | 5,10 | 5,15 | 5,07 | 5,08 | 0,20% | 52.403,00 |
| 18.12.2024 | 5,16 | 5,18 | 5,04 | 5,07 | -1,55% | 98.195,00 |
| 17.12.2024 | 5,15 | 5,16 | 5,13 | 5,15 | 0,00% | 79.678,00 |
| 16.12.2024 | 5,15 | 5,18 | 5,15 | 5,15 | -0,39% | 70.856,00 |
| 13.12.2024 | 5,20 | 5,20 | 5,15 | 5,17 | 0,00% | 61.011,00 |
| 12.12.2024 | 5,20 | 5,20 | 5,16 | 5,17 | -0,58% | 47.941,00 |
| 11.12.2024 | 5,18 | 5,20 | 5,18 | 5,20 | 0,97% | 58.722,00 |
| 10.12.2024 | 5,27 | 5,27 | 5,15 | 5,15 | -2,46% | 97.958,00 |
| 09.12.2024 | 5,26 | 5,30 | 5,25 | 5,28 | 1,54% | 124.809,00 |
| 06.12.2024 | 5,21 | 5,21 | 5,19 | 5,20 | 0,19% | 26.038,00 |
| 05.12.2024 | 5,18 | 5,22 | 5,17 | 5,19 | 0,58% | 68.526,00 |
| 04.12.2024 | 5,17 | 5,18 | 5,15 | 5,16 | 0,39% | 53.728,00 |
| 03.12.2024 | 5,14 | 5,18 | 5,12 | 5,14 | 0,00% | 46.585,00 |
| 02.12.2024 | 5,11 | 5,15 | 5,11 | 5,14 | -0,58% | 78.908,00 |
| 29.11.2024 | 5,21 | 5,21 | 5,15 | 5,17 | -0,19% | 40.045,00 |
| 27.11.2024 | 5,19 | 5,20 | 5,17 | 5,18 | 0,39% | 57.750,00 |
| 26.11.2024 | 5,21 | 5,21 | 5,14 | 5,16 | -0,39% | 50.219,00 |
| 25.11.2024 | 5,16 | 5,20 | 5,16 | 5,18 | 1,17% | 54.965,00 |
| 22.11.2024 | 5,10 | 5,16 | 5,10 | 5,12 | -0,29% | 379.155,00 |
| 20.11.2024 | 5,16 | 5,17 | 5,13 | 5,14 | -0,48% | 56.055,00 |
| 19.11.2024 | 5,14 | 5,17 | 5,13 | 5,16 | 0,00% | 44.269,00 |
| 18.11.2024 | 5,15 | 5,19 | 5,14 | 5,16 | 0,98% | 79.805,00 |
| 15.11.2024 | 5,13 | 5,17 | 5,10 | 5,11 | 0,00% | 65.021,00 |
| 14.11.2024 | 5,17 | 5,17 | 5,11 | 5,11 | -1,16% | 122.249,00 |
| 13.11.2024 | 5,18 | 5,21 | 5,15 | 5,17 | -0,19% | 71.555,00 |
| 12.11.2024 | 5,26 | 5,30 | 5,18 | 5,18 | -1,89% | 99.714,00 |
| 11.11.2024 | 5,31 | 5,33 | 5,28 | 5,28 | -0,56% | 51.128,00 |
| 08.11.2024 | 5,43 | 5,43 | 5,27 | 5,31 | -2,21% | 146.371,00 |
| 07.11.2024 | 5,37 | 5,44 | 5,36 | 5,43 | 1,69% | 100.384,00 |
| 06.11.2024 | 5,38 | 5,40 | 5,34 | 5,34 | -1,11% | 81.360,00 |
| 05.11.2024 | 5,41 | 5,41 | 5,38 | 5,40 | 0,56% | 84.439,00 |
| 04.11.2024 | 5,40 | 5,40 | 5,35 | 5,37 | 0,19% | 116.902,00 |
| 01.11.2024 | 5,38 | 5,39 | 5,35 | 5,36 | -0,92% | 54.529,00 |
| 31.10.2024 | 5,44 | 5,45 | 5,38 | 5,41 | -0,92% | 67.939,00 |
| 30.10.2024 | 5,49 | 5,50 | 5,45 | 5,46 | -1,09% | 98.976,00 |
| 29.10.2024 | 5,50 | 5,52 | 5,49 | 5,52 | 0,55% | 53.185,00 |
| 28.10.2024 | 5,52 | 5,52 | 5,48 | 5,49 | -0,45% | 55.344,00 |
| 25.10.2024 | 5,54 | 5,54 | 5,49 | 5,52 | 0,09% | 51.603,00 |
| 24.10.2024 | 5,50 | 5,52 | 5,49 | 5,51 | 0,18% | 31.468,00 |
| 23.10.2024 | 5,56 | 5,56 | 5,50 | 5,50 | -1,26% | 55.990,00 |
| 22.10.2024 | 5,55 | 5,59 | 5,54 | 5,57 | 0,54% | 51.134,00 |
| 21.10.2024 | 5,56 | 5,60 | 5,54 | 5,54 | -0,45% | 365.962,00 |
| 18.10.2024 | 5,60 | 5,60 | 5,56 | 5,57 | 0,45% | 25.775,00 |
| 17.10.2024 | 5,55 | 5,57 | 5,51 | 5,54 | -0,18% | 89.562,00 |
| 16.10.2024 | 5,52 | 5,55 | 5,52 | 5,55 | 0,54% | 43.752,00 |