62,250€
-1,19%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2025 | 64,00 | 64,25 | 61,75 | 62,25 | -2,35% | 1,00 |
| 03.11.2025 | 64,25 | 65,00 | 63,25 | 63,75 | 0,79% | 1,00 |
| 28.10.2025 | 63,25 | 63,25 | 63,25 | 63,25 | 0,00% | - |
| 20.10.2025 | 63,25 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 15.10.2025 | 65,25 | 65,75 | 63,25 | 63,25 | -0,39% | 18,00 |
| 13.10.2025 | 62,75 | 64,00 | 62,75 | 63,50 | -1,17% | 23,00 |
| 10.10.2025 | 64,25 | 64,75 | 64,25 | 64,25 | 0,78% | - |
| 08.10.2025 | 64,75 | 65,00 | 63,75 | 63,75 | -1,54% | 50,00 |
| 07.10.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 0,78% | - |
| 03.10.2025 | 63,50 | 64,25 | 63,50 | 64,25 | 1,58% | 2,00 |
| 02.10.2025 | 63,25 | 63,25 | 63,25 | 63,25 | -0,78% | - |
| 01.10.2025 | 63,50 | 63,75 | 63,25 | 63,75 | 0,00% | 1,00 |
| 30.09.2025 | 63,75 | 64,75 | 62,75 | 63,75 | -3,04% | - |
| 18.09.2025 | 64,75 | 65,75 | 64,25 | 65,75 | 3,14% | 102,00 |
| 16.09.2025 | 65,25 | 65,25 | 63,75 | 63,75 | -3,04% | - |
| 15.09.2025 | 65,75 | 65,75 | 65,25 | 65,75 | 1,54% | 62,00 |
| 09.09.2025 | 64,25 | 64,75 | 64,25 | 64,75 | -0,77% | - |
| 05.09.2025 | 66,25 | 67,25 | 64,75 | 65,25 | -2,25% | 130,00 |
| 04.09.2025 | 64,75 | 66,75 | 64,75 | 66,75 | 3,09% | 81,00 |
| 03.09.2025 | 63,75 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 02.09.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,00% | - |
| 01.09.2025 | 63,75 | 64,25 | 63,75 | 64,25 | 0,00% | - |
| 29.08.2025 | 64,25 | 64,25 | 63,75 | 64,25 | 0,00% | - |
| 28.08.2025 | 65,25 | 65,25 | 63,75 | 64,25 | -1,53% | - |
| 27.08.2025 | 65,25 | 65,75 | 65,25 | 65,25 | 0,00% | 3,00 |
| 26.08.2025 | 64,75 | 65,25 | 64,50 | 65,25 | -0,76% | - |
| 25.08.2025 | 65,25 | 65,75 | 64,75 | 65,75 | 0,77% | - |
| 22.08.2025 | 64,25 | 65,75 | 64,25 | 65,25 | 1,56% | 191,00 |
| 21.08.2025 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 20.08.2025 | 63,75 | 64,25 | 63,75 | 64,25 | 0,78% | - |
| 19.08.2025 | 63,25 | 64,25 | 62,75 | 63,75 | 0,79% | 83,00 |
| 18.08.2025 | 63,25 | 63,75 | 62,75 | 63,25 | -0,78% | - |
| 15.08.2025 | 64,25 | 64,75 | 63,25 | 63,75 | -0,78% | 1,00 |
| 14.08.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 13.08.2025 | 62,25 | 64,25 | 62,25 | 63,75 | 2,41% | 10,00 |
| 12.08.2025 | 61,25 | 62,75 | 61,00 | 62,25 | 1,63% | 693,00 |
| 11.08.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 08.08.2025 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | 60,00 |
| 07.08.2025 | 62,75 | 63,25 | 60,25 | 60,75 | -3,19% | 32,00 |
| 06.08.2025 | 59,25 | 62,75 | 58,75 | 62,75 | 6,81% | - |
| 05.08.2025 | 58,75 | 59,75 | 58,25 | 58,75 | 0,86% | 1,00 |
| 04.08.2025 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | 72,00 |
| 01.08.2025 | 60,75 | 61,00 | 57,75 | 58,25 | -4,90% | 47,00 |
| 31.07.2025 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 30.07.2025 | 61,75 | 62,25 | 60,25 | 60,75 | -1,62% | 92,00 |
| 29.07.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 28.07.2025 | 61,75 | 61,75 | 61,25 | 61,25 | 0,00% | - |
| 25.07.2025 | 61,25 | 61,50 | 60,75 | 61,25 | 0,00% | 1,00 |
| 24.07.2025 | 61,25 | 61,75 | 61,25 | 61,25 | -0,81% | - |
| 23.07.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 22.07.2025 | 60,25 | 61,75 | 60,25 | 61,75 | 1,65% | - |
| 21.07.2025 | 62,25 | 62,25 | 60,75 | 60,75 | -2,41% | - |
| 18.07.2025 | 62,25 | 62,50 | 61,75 | 62,25 | 0,00% | - |
| 17.07.2025 | 61,75 | 62,75 | 61,25 | 62,25 | 1,63% | - |
| 16.07.2025 | 61,75 | 62,00 | 60,25 | 61,25 | 0,00% | 127,00 |
| 15.07.2025 | 63,00 | 63,25 | 61,25 | 61,25 | -2,39% | 144,00 |
| 14.07.2025 | 61,75 | 62,75 | 61,50 | 62,75 | 1,62% | 1,00 |
| 11.07.2025 | 62,75 | 62,75 | 61,25 | 61,75 | -1,59% | - |
| 10.07.2025 | 62,25 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 09.07.2025 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 08.07.2025 | 61,75 | 63,25 | 61,75 | 62,25 | 1,63% | 29,00 |
| 07.07.2025 | 61,75 | 62,75 | 61,25 | 61,25 | -1,61% | - |
| 03.07.2025 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 02.07.2025 | 61,75 | 61,75 | 61,25 | 61,75 | 0,82% | 1,00 |
| 01.07.2025 | 60,25 | 61,75 | 59,75 | 61,25 | 1,66% | - |
| 30.06.2025 | 60,75 | 60,75 | 60,25 | 60,25 | 0,00% | - |
| 27.06.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 26.06.2025 | 58,75 | 60,25 | 58,25 | 60,25 | 2,55% | 101,00 |
| 25.06.2025 | 59,25 | 59,75 | 58,75 | 58,75 | -0,84% | - |
| 24.06.2025 | 58,75 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 23.06.2025 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 20.06.2025 | 57,25 | 58,75 | 57,25 | 57,75 | 0,87% | 2,00 |
| 19.06.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -1,72% | - |
| 18.06.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 17.06.2025 | 58,75 | 58,75 | 57,25 | 58,25 | -0,85% | - |
| 16.06.2025 | 57,75 | 59,25 | 57,25 | 58,75 | 2,62% | - |
| 13.06.2025 | 58,25 | 58,75 | 57,25 | 57,25 | -2,55% | 1,00 |
| 12.06.2025 | 57,75 | 58,75 | 57,25 | 58,75 | 0,86% | 218,00 |
| 11.06.2025 | 59,25 | 59,75 | 58,25 | 58,25 | -2,51% | - |
| 10.06.2025 | 59,75 | 60,00 | 59,25 | 59,75 | 0,00% | 11,00 |
| 09.06.2025 | 58,25 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 06.06.2025 | 57,75 | 58,75 | 57,75 | 58,75 | 2,62% | 93,00 |
| 05.06.2025 | 57,25 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 04.06.2025 | 58,75 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 03.06.2025 | 57,50 | 59,25 | 57,50 | 58,75 | 1,73% | 18,00 |
| 02.06.2025 | 58,25 | 58,25 | 57,25 | 57,75 | -1,70% | 3,00 |
| 30.05.2025 | 58,75 | 58,75 | 58,25 | 58,75 | 0,86% | 25,00 |
| 29.05.2025 | 59,25 | 59,50 | 57,75 | 58,25 | 0,00% | 36,00 |
| 28.05.2025 | 59,25 | 59,50 | 58,25 | 58,25 | -1,69% | 129,00 |
| 27.05.2025 | 57,75 | 59,25 | 57,75 | 59,25 | 1,72% | - |
| 26.05.2025 | 58,25 | 58,25 | 58,25 | 58,25 | 0,87% | - |
| 23.05.2025 | 58,75 | 59,25 | 57,75 | 57,75 | -2,53% | - |
| 22.05.2025 | 59,25 | 59,75 | 59,25 | 59,25 | 0,00% | - |
| 21.05.2025 | 60,75 | 60,75 | 59,00 | 59,25 | -3,27% | 172,00 |
| 20.05.2025 | 61,25 | 62,00 | 60,75 | 61,25 | -0,81% | 13,00 |
| 19.05.2025 | 61,75 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 16.05.2025 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 15.05.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 0,00% | 1,00 |
| 14.05.2025 | 62,25 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 13.05.2025 | 62,75 | 63,25 | 62,25 | 62,25 | -1,58% | - |