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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,55 | 7,59 | 7,52 | 7,56 | 0,67% | 75.038,00 |
| 28.05.2026 | 7,49 | 7,55 | 7,41 | 7,51 | -0,53% | 73.061,00 |
| 27.05.2026 | 7,54 | 7,55 | 7,44 | 7,55 | 0,80% | 98.110,00 |
| 26.05.2026 | 7,54 | 7,54 | 7,39 | 7,49 | 1,49% | 83.604,00 |
| 22.05.2026 | 7,38 | 7,41 | 7,34 | 7,38 | 0,96% | 59.885,00 |
| 21.05.2026 | 7,27 | 7,39 | 7,19 | 7,31 | 0,41% | 30.786,00 |
| 20.05.2026 | 7,18 | 7,29 | 7,16 | 7,28 | 2,10% | 32.911,00 |
| 19.05.2026 | 7,08 | 7,17 | 7,08 | 7,13 | -1,52% | 48.875,00 |
| 18.05.2026 | 7,24 | 7,26 | 7,13 | 7,24 | 1,12% | 34.924,00 |
| 15.05.2026 | 7,22 | 7,29 | 7,13 | 7,16 | -2,85% | 71.268,00 |
| 14.05.2026 | 7,37 | 7,40 | 7,35 | 7,37 | -0,27% | 66.110,00 |
| 13.05.2026 | 7,39 | 7,44 | 7,36 | 7,39 | 1,09% | 78.417,00 |
| 12.05.2026 | 7,34 | 7,45 | 7,25 | 7,31 | -1,75% | 110.465,00 |
| 11.05.2026 | 7,43 | 7,49 | 7,43 | 7,44 | 0,13% | 88.872,00 |
| 08.05.2026 | 7,38 | 7,59 | 7,38 | 7,43 | 1,92% | 305.489,00 |
| 07.05.2026 | 7,36 | 7,42 | 7,25 | 7,29 | -0,14% | 99.541,00 |
| 06.05.2026 | 7,36 | 7,48 | 7,30 | 7,30 | 0,14% | 218.149,00 |
| 05.05.2026 | 7,30 | 7,31 | 7,25 | 7,29 | 0,83% | 69.323,00 |
| 04.05.2026 | 7,22 | 7,26 | 7,16 | 7,23 | 0,56% | 112.688,00 |
| 01.05.2026 | 7,19 | 7,25 | 7,15 | 7,19 | -0,55% | 51.318,00 |
| 30.04.2026 | 7,20 | 7,25 | 7,18 | 7,23 | 0,98% | 113.191,00 |
| 29.04.2026 | 7,23 | 7,24 | 7,15 | 7,16 | -0,56% | 46.397,00 |
| 28.04.2026 | 7,18 | 7,24 | 7,14 | 7,20 | -0,41% | 25.132,00 |
| 27.04.2026 | 7,28 | 7,29 | 7,23 | 7,23 | -0,69% | 33.227,00 |
| 24.04.2026 | 7,25 | 7,29 | 7,23 | 7,28 | 1,82% | 105.957,00 |
| 23.04.2026 | 7,25 | 7,25 | 7,09 | 7,15 | -1,79% | 54.571,00 |
| 22.04.2026 | 7,25 | 7,28 | 7,20 | 7,28 | 1,68% | 66.234,00 |
| 21.04.2026 | 7,24 | 7,25 | 7,14 | 7,16 | -0,97% | 41.435,00 |
| 20.04.2026 | 7,22 | 7,24 | 7,19 | 7,23 | -0,14% | 45.472,00 |
| 17.04.2026 | 7,25 | 7,29 | 7,19 | 7,24 | 0,84% | 218.672,00 |
| 16.04.2026 | 7,18 | 7,20 | 7,11 | 7,18 | 0,70% | 39.958,00 |
| 15.04.2026 | 7,16 | 7,16 | 7,05 | 7,13 | -0,56% | 47.365,00 |
| 14.04.2026 | 7,08 | 7,17 | 7,01 | 7,17 | 2,28% | 116.495,00 |
| 13.04.2026 | 6,94 | 7,02 | 6,72 | 7,01 | 0,43% | 67.604,00 |
| 10.04.2026 | 6,96 | 7,01 | 6,94 | 6,98 | 0,29% | 42.823,00 |
| 09.04.2026 | 6,98 | 6,99 | 6,55 | 6,96 | -0,43% | 155.327,00 |
| 08.04.2026 | 6,87 | 7,04 | 6,87 | 6,99 | 4,95% | 114.581,00 |
| 07.04.2026 | 6,70 | 6,70 | 6,60 | 6,66 | -0,60% | 67.841,00 |
| 06.04.2026 | 6,68 | 6,70 | 6,65 | 6,70 | 1,06% | 55.446,00 |
| 02.04.2026 | 6,53 | 6,63 | 6,48 | 6,63 | -0,08% | 93.828,00 |
| 01.04.2026 | 6,65 | 6,67 | 6,59 | 6,64 | -0,38% | 40.338,00 |
| 31.03.2026 | 6,47 | 6,69 | 6,45 | 6,66 | 3,74% | 399.678,00 |
| 30.03.2026 | 6,47 | 6,52 | 6,36 | 6,42 | -0,47% | 65.779,00 |
| 27.03.2026 | 6,46 | 6,50 | 6,40 | 6,45 | 0,00% | 134.957,00 |
| 26.03.2026 | 6,53 | 6,57 | 6,45 | 6,45 | -1,83% | 187.318,00 |
| 25.03.2026 | 6,62 | 6,62 | 6,52 | 6,57 | 1,55% | 69.947,00 |
| 24.03.2026 | 6,45 | 6,49 | 6,41 | 6,47 | -0,46% | 62.469,00 |
| 23.03.2026 | 6,47 | 6,50 | 6,43 | 6,50 | 2,69% | 45.320,00 |
| 20.03.2026 | 6,44 | 6,47 | 6,33 | 6,33 | -3,21% | 142.370,00 |
| 19.03.2026 | 6,54 | 6,54 | 6,41 | 6,54 | 0,00% | 49.722,00 |
| 18.03.2026 | 6,71 | 6,71 | 6,54 | 6,54 | -1,95% | 135.976,00 |
| 17.03.2026 | 6,58 | 6,69 | 6,57 | 6,67 | 1,37% | 158.240,00 |
| 16.03.2026 | 6,50 | 6,60 | 6,49 | 6,58 | 2,65% | 231.106,00 |
| 13.03.2026 | 6,54 | 6,54 | 6,28 | 6,41 | 0,31% | 158.042,00 |
| 12.03.2026 | 6,52 | 6,54 | 6,36 | 6,39 | -2,44% | 120.689,00 |
| 11.03.2026 | 6,53 | 6,59 | 6,52 | 6,55 | 0,46% | 41.069,00 |
| 10.03.2026 | 6,52 | 6,62 | 6,46 | 6,52 | 1,09% | 10,00 |
| 09.03.2026 | 6,40 | 6,47 | 6,31 | 6,45 | 0,47% | 10,00 |
| 06.03.2026 | 6,44 | 6,49 | 6,38 | 6,42 | -0,93% | 10,00 |
| 05.03.2026 | 6,60 | 6,60 | 6,40 | 6,48 | -2,99% | 10,00 |
| 04.03.2026 | 6,62 | 6,69 | 6,60 | 6,68 | 0,91% | 10,00 |
| 03.03.2026 | 6,79 | 6,79 | 6,48 | 6,62 | -4,47% | 10,00 |
| 02.03.2026 | 6,90 | 6,99 | 6,80 | 6,93 | -2,26% | 10,00 |
| 27.02.2026 | 7,03 | 7,09 | 7,02 | 7,09 | 0,42% | 10,00 |
| 26.02.2026 | 7,19 | 7,19 | 7,01 | 7,06 | -1,53% | 10,00 |
| 25.02.2026 | 7,18 | 7,21 | 7,15 | 7,17 | 0,84% | 10,00 |
| 24.02.2026 | 7,09 | 7,13 | 7,06 | 7,11 | -0,28% | 10,00 |
| 23.02.2026 | 7,20 | 7,20 | 7,13 | 7,13 | -0,70% | 10,00 |
| 20.02.2026 | 7,15 | 7,18 | 7,11 | 7,18 | 1,13% | 234.310,00 |
| 19.02.2026 | 7,18 | 7,19 | 7,09 | 7,10 | -0,56% | 91.846,00 |
| 18.02.2026 | 7,18 | 7,20 | 7,11 | 7,14 | 0,14% | 149.174,00 |
| 17.02.2026 | 7,10 | 7,28 | 7,07 | 7,13 | 0,71% | 304.813,00 |
| 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 |