Echtzeit-Aktienkurs Voya Natural Resources Equity Income Fund
Bid:
Ask:
Aktienkurse zur Voya Natural Resources Equity Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 3,73 | 3,73 | 3,71 | 3,72 | 0,27% | 70.276,00 |
| 10.06.2021 | 3,74 | 3,75 | 3,70 | 3,71 | -0,54% | 210.258,00 |
| 09.06.2021 | 3,75 | 3,75 | 3,72 | 3,73 | 0,00% | 144.792,00 |
| 08.06.2021 | 3,72 | 3,74 | 3,69 | 3,73 | 0,54% | 266.779,00 |
| 07.06.2021 | 3,69 | 3,73 | 3,69 | 3,71 | 0,27% | 76.377,00 |
| 04.06.2021 | 3,72 | 3,72 | 3,69 | 3,70 | -0,27% | 59.506,00 |
| 03.06.2021 | 3,70 | 3,72 | 3,68 | 3,71 | 0,13% | 28.636,00 |
| 02.06.2021 | 3,67 | 3,71 | 3,66 | 3,71 | 1,53% | 42.370,00 |
| 01.06.2021 | 3,59 | 3,66 | 3,59 | 3,65 | 2,50% | 48.013,00 |
| 28.05.2021 | 3,58 | 3,58 | 3,55 | 3,56 | -0,28% | 38.086,00 |
| 27.05.2021 | 3,56 | 3,57 | 3,55 | 3,57 | 0,71% | 19.283,00 |
| 26.05.2021 | 3,54 | 3,55 | 3,52 | 3,55 | 0,57% | 35.687,00 |
| 25.05.2021 | 3,56 | 3,56 | 3,52 | 3,53 | -1,40% | 25.782,00 |
| 24.05.2021 | 3,57 | 3,58 | 3,54 | 3,58 | 1,56% | 51.841,00 |
| 21.05.2021 | 3,54 | 3,55 | 3,51 | 3,52 | -0,28% | 308.606,00 |
| 20.05.2021 | 3,56 | 3,56 | 3,48 | 3,53 | 0,26% | 347.876,00 |
| 19.05.2021 | 3,56 | 3,57 | 3,47 | 3,52 | -2,17% | 65.092,00 |
| 18.05.2021 | 3,63 | 3,63 | 3,58 | 3,60 | -0,58% | 23.927,00 |
| 17.05.2021 | 3,59 | 3,62 | 3,58 | 3,62 | 1,40% | 35.628,00 |
| 14.05.2021 | 3,55 | 3,58 | 3,54 | 3,57 | 1,56% | 45.395,00 |
| 13.05.2021 | 3,53 | 3,54 | 3,49 | 3,52 | -0,68% | 45.795,00 |
| 12.05.2021 | 3,53 | 3,59 | 3,53 | 3,54 | -0,31% | 19.968,00 |
| 11.05.2021 | 3,51 | 3,57 | 3,51 | 3,55 | -1,11% | 40.398,00 |
| 10.05.2021 | 3,63 | 3,64 | 3,58 | 3,59 | 0,14% | 48.723,00 |
| 07.05.2021 | 3,55 | 3,62 | 3,55 | 3,59 | 1,13% | 38.450,00 |
| 06.05.2021 | 3,53 | 3,55 | 3,51 | 3,55 | 0,97% | 41.156,00 |
| 05.05.2021 | 3,47 | 3,53 | 3,47 | 3,51 | 1,18% | 71.195,00 |
| 04.05.2021 | 3,48 | 3,48 | 3,44 | 3,47 | -0,29% | 19.483,00 |
| 03.05.2021 | 3,41 | 3,50 | 3,41 | 3,48 | 2,35% | 65.482,00 |
| 30.04.2021 | 3,41 | 3,42 | 3,39 | 3,40 | -1,45% | 28.370,00 |
| 29.04.2021 | 3,46 | 3,46 | 3,40 | 3,45 | 0,88% | 40.696,00 |
| 28.04.2021 | 3,35 | 3,42 | 3,34 | 3,42 | 2,40% | 76.095,00 |
| 27.04.2021 | 3,32 | 3,34 | 3,31 | 3,34 | 0,91% | 48.636,00 |
| 26.04.2021 | 3,29 | 3,32 | 3,29 | 3,31 | 0,91% | 121.446,00 |
| 23.04.2021 | 3,24 | 3,30 | 3,24 | 3,28 | 0,18% | 54.179,00 |
| 22.04.2021 | 3,31 | 3,32 | 3,27 | 3,27 | -1,15% | 36.228,00 |
| 21.04.2021 | 3,27 | 3,32 | 3,27 | 3,31 | 1,28% | 27.017,00 |
| 20.04.2021 | 3,32 | 3,32 | 3,27 | 3,27 | -1,36% | 48.440,00 |
| 19.04.2021 | 3,32 | 3,35 | 3,31 | 3,32 | -0,75% | 50.585,00 |
| 16.04.2021 | 3,34 | 3,37 | 3,32 | 3,34 | 0,15% | 41.156,00 |
| 15.04.2021 | 3,33 | 3,35 | 3,31 | 3,34 | 0,45% | 86.544,00 |
| 14.04.2021 | 3,27 | 3,33 | 3,27 | 3,32 | 1,50% | 121.464,00 |
| 13.04.2021 | 3,27 | 3,28 | 3,25 | 3,27 | 0,65% | 40.546,00 |
| 12.04.2021 | 3,29 | 3,30 | 3,25 | 3,25 | -0,61% | 106.088,00 |
| 09.04.2021 | 3,26 | 3,29 | 3,26 | 3,27 | -0,30% | 34.931,00 |
| 08.04.2021 | 3,25 | 3,30 | 3,24 | 3,28 | -0,30% | 111.171,00 |
| 07.04.2021 | 3,28 | 3,30 | 3,27 | 3,29 | 0,92% | 51.521,00 |
| 06.04.2021 | 3,27 | 3,29 | 3,25 | 3,26 | 0,62% | 96.461,00 |
| 05.04.2021 | 3,26 | 3,26 | 3,23 | 3,24 | -0,92% | 141.687,00 |
| 01.04.2021 | 3,23 | 3,27 | 3,23 | 3,27 | -1,45% | 223.747,00 |
| 31.03.2021 | 3,30 | 3,33 | 3,28 | 3,32 | 0,55% | 74.260,00 |
| 30.03.2021 | 3,31 | 3,32 | 3,29 | 3,30 | -0,60% | 90.872,00 |
| 29.03.2021 | 3,30 | 3,34 | 3,30 | 3,32 | 0,00% | 139.034,00 |
| 26.03.2021 | 3,30 | 3,34 | 3,29 | 3,32 | 8,85% | 412.154,00 |
| 25.03.2021 | 3,02 | 3,06 | 2,98 | 3,05 | -0,88% | 24.228,00 |
| 24.03.2021 | 3,03 | 3,10 | 3,02 | 3,08 | 1,89% | 49.820,00 |
| 23.03.2021 | 3,02 | 3,05 | 3,01 | 3,02 | -1,31% | 80.751,00 |
| 22.03.2021 | 3,10 | 3,11 | 3,06 | 3,06 | -1,16% | 64.146,00 |
| 19.03.2021 | 3,06 | 3,11 | 3,05 | 3,10 | 0,23% | 42.714,00 |
| 18.03.2021 | 3,14 | 3,17 | 3,06 | 3,09 | -1,31% | 61.961,00 |
| 17.03.2021 | 3,13 | 3,15 | 3,11 | 3,13 | -0,32% | 4.049,00 |
| 16.03.2021 | 3,17 | 3,17 | 3,11 | 3,14 | -0,95% | 27.212,00 |
| 15.03.2021 | 3,07 | 3,18 | 3,07 | 3,17 | 2,42% | 80.248,00 |
| 12.03.2021 | 3,11 | 3,11 | 3,09 | 3,10 | -0,48% | 42.214,00 |
| 11.03.2021 | 3,10 | 3,11 | 3,08 | 3,11 | 0,97% | 30.324,00 |
| 10.03.2021 | 3,06 | 3,08 | 3,03 | 3,08 | 2,16% | 27.275,00 |
| 09.03.2021 | 3,02 | 3,06 | 2,99 | 3,02 | -0,50% | 179.203,00 |
| 08.03.2021 | 3,08 | 3,12 | 3,02 | 3,03 | -1,62% | 89.955,00 |
| 05.03.2021 | 3,14 | 3,16 | 3,00 | 3,08 | 0,98% | 24.010,00 |
| 04.03.2021 | 3,12 | 3,16 | 3,04 | 3,05 | -2,40% | 44.837,00 |
| 03.03.2021 | 3,04 | 3,23 | 3,04 | 3,13 | 1,79% | 49.691,00 |
| 02.03.2021 | 3,07 | 3,10 | 3,04 | 3,07 | 0,72% | 13.636,00 |
| 01.03.2021 | 3,06 | 3,12 | 3,02 | 3,05 | 0,93% | 11.199,00 |
| 26.02.2021 | 3,08 | 3,08 | 2,97 | 3,02 | -0,98% | 17.698,00 |
| 25.02.2021 | 3,15 | 3,19 | 3,05 | 3,05 | -3,79% | 22.894,00 |
| 24.02.2021 | 3,03 | 3,17 | 3,03 | 3,17 | 3,59% | 14.935,00 |
| 23.02.2021 | 3,06 | 3,06 | 2,96 | 3,06 | -0,65% | 49.761,00 |
| 22.02.2021 | 2,96 | 3,13 | 2,96 | 3,08 | 3,70% | 23.502,00 |
| 19.02.2021 | 2,95 | 2,99 | 2,92 | 2,97 | 1,02% | 13.944,00 |
| 18.02.2021 | 2,95 | 2,97 | 2,92 | 2,94 | -0,17% | 15.384,00 |
| 17.02.2021 | 2,93 | 2,95 | 2,92 | 2,95 | 0,51% | 16.545,00 |
| 16.02.2021 | 2,90 | 2,95 | 2,88 | 2,93 | 1,84% | 26.710,00 |
| 12.02.2021 | 2,85 | 2,88 | 2,84 | 2,88 | 1,59% | 14.293,00 |
| 11.02.2021 | 2,87 | 2,88 | 2,83 | 2,83 | -1,32% | 30.304,00 |
| 10.02.2021 | 2,87 | 2,90 | 2,85 | 2,87 | 0,35% | 36.841,00 |
| 09.02.2021 | 2,89 | 2,89 | 2,83 | 2,86 | -0,69% | 30.288,00 |
| 08.02.2021 | 2,85 | 2,89 | 2,84 | 2,88 | 1,41% | 25.948,00 |
| 05.02.2021 | 2,87 | 2,88 | 2,81 | 2,84 | 1,07% | 86.929,00 |
| 04.02.2021 | 2,83 | 2,84 | 2,79 | 2,81 | -0,35% | 21.196,00 |
| 03.02.2021 | 2,75 | 2,83 | 2,73 | 2,82 | 2,17% | 25.074,00 |
| 02.02.2021 | 2,78 | 2,84 | 2,75 | 2,76 | 0,36% | 46.745,00 |
| 01.02.2021 | 2,67 | 2,75 | 2,65 | 2,75 | 3,77% | 51.405,00 |
| 29.01.2021 | 2,65 | 2,69 | 2,65 | 2,65 | -1,85% | 33.436,00 |
| 28.01.2021 | 2,64 | 2,70 | 2,62 | 2,70 | 1,12% | 35.114,00 |
| 27.01.2021 | 2,70 | 2,72 | 2,66 | 2,67 | -2,55% | 14.135,00 |
| 26.01.2021 | 2,74 | 2,76 | 2,72 | 2,74 | 1,11% | 14.222,00 |
| 25.01.2021 | 2,76 | 2,79 | 2,70 | 2,71 | -3,21% | 47.870,00 |
| 22.01.2021 | 2,80 | 2,81 | 2,77 | 2,80 | -1,41% | 13.668,00 |
| 21.01.2021 | 2,81 | 2,85 | 2,78 | 2,84 | 0,00% | 31.774,00 |
| 20.01.2021 | 2,93 | 2,93 | 2,84 | 2,84 | -2,41% | 26.481,00 |