61,750€
-1,20%
Echtzeit-Aktienkurs Voya Financial
Bid:
Ask:
Aktienkurse zur Voya Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 60,25 | 63,75 | 60,25 | 63,25 | 5,86% | 27,00 |
| 09.05.2025 | 59,25 | 60,75 | 59,25 | 59,75 | 0,00% | 302,00 |
| 08.05.2025 | 58,25 | 60,25 | 57,75 | 59,75 | 3,46% | - |
| 07.05.2025 | 53,50 | 59,25 | 53,00 | 57,75 | 8,45% | 364,00 |
| 06.05.2025 | 53,25 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 05.05.2025 | 53,50 | 54,25 | 53,25 | 53,75 | 0,00% | 1,00 |
| 02.05.2025 | 51,75 | 54,25 | 51,50 | 53,75 | 3,86% | 409,00 |
| 30.04.2025 | 52,25 | 52,75 | 50,75 | 51,75 | -1,90% | - |
| 29.04.2025 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 28.04.2025 | 52,00 | 52,75 | 51,75 | 52,25 | 0,97% | 129,00 |
| 25.04.2025 | 52,25 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 24.04.2025 | 50,75 | 52,25 | 50,05 | 51,75 | 1,97% | - |
| 23.04.2025 | 50,75 | 53,25 | 50,75 | 50,75 | 1,00% | 282,00 |
| 22.04.2025 | 47,70 | 50,25 | 47,60 | 50,25 | 0,00% | 187,00 |
| 17.04.2025 | 50,25 | 50,75 | 49,30 | 50,25 | 1,52% | 484,00 |
| 16.04.2025 | 50,75 | 51,25 | 48,90 | 49,50 | -3,41% | 20,00 |
| 15.04.2025 | 50,75 | 51,75 | 50,25 | 51,25 | 0,99% | 61,00 |
| 14.04.2025 | 49,80 | 51,25 | 49,70 | 50,75 | 1,70% | 61,00 |
| 11.04.2025 | 49,90 | 50,25 | 47,60 | 49,90 | 0,00% | - |
| 10.04.2025 | 55,25 | 55,25 | 48,50 | 49,90 | -10,49% | 179,00 |
| 09.04.2025 | 48,20 | 55,75 | 47,80 | 55,75 | 12,63% | - |
| 08.04.2025 | 50,75 | 52,75 | 48,90 | 49,50 | -1,49% | 179,00 |
| 07.04.2025 | 50,25 | 52,75 | 48,00 | 50,25 | -1,95% | - |
| 04.04.2025 | 56,25 | 56,25 | 50,25 | 51,25 | -9,69% | - |
| 03.04.2025 | 61,75 | 61,75 | 56,75 | 56,75 | -10,98% | 14,00 |
| 02.04.2025 | 62,75 | 63,75 | 62,00 | 63,75 | 1,59% | 1,00 |
| 01.04.2025 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | 4,00 |
| 31.03.2025 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | 5,00 |
| 28.03.2025 | 64,25 | 64,25 | 61,25 | 61,75 | -3,89% | - |
| 27.03.2025 | 65,25 | 65,25 | 63,75 | 64,25 | -1,53% | - |
| 26.03.2025 | 64,75 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 25.03.2025 | 63,75 | 64,75 | 63,75 | 64,75 | 1,57% | - |
| 24.03.2025 | 63,25 | 64,25 | 62,75 | 63,75 | 1,59% | 522,00 |
| 21.03.2025 | 63,25 | 63,25 | 62,25 | 62,75 | -0,79% | 140,00 |
| 20.03.2025 | 63,25 | 63,75 | 62,75 | 63,25 | 0,80% | - |
| 19.03.2025 | 61,75 | 63,25 | 61,75 | 62,75 | 1,62% | - |
| 18.03.2025 | 61,25 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 17.03.2025 | 61,00 | 61,75 | 61,00 | 61,75 | 0,82% | - |
| 14.03.2025 | 59,75 | 61,75 | 59,50 | 61,25 | 2,51% | 20,00 |
| 13.03.2025 | 60,75 | 61,75 | 59,75 | 59,75 | -1,65% | 80,00 |
| 12.03.2025 | 62,25 | 62,75 | 60,25 | 60,75 | -1,62% | - |
| 11.03.2025 | 62,75 | 62,75 | 61,25 | 61,75 | -1,59% | - |
| 10.03.2025 | 64,75 | 64,75 | 62,25 | 62,75 | -3,09% | - |
| 07.03.2025 | 64,25 | 64,75 | 62,75 | 64,75 | 0,78% | - |
| 06.03.2025 | 64,75 | 64,75 | 63,75 | 64,25 | -0,77% | - |
| 05.03.2025 | 65,75 | 65,75 | 63,75 | 64,75 | -1,15% | 39,00 |
| 04.03.2025 | 67,75 | 68,25 | 65,50 | 65,50 | -4,03% | 371,00 |
| 03.03.2025 | 69,25 | 69,75 | 67,75 | 68,25 | -2,15% | 2,00 |
| 28.02.2025 | 67,75 | 69,75 | 67,75 | 69,75 | 2,95% | 266,00 |
| 27.02.2025 | 66,75 | 68,25 | 66,75 | 67,75 | 2,26% | - |
| 26.02.2025 | 67,25 | 67,75 | 66,25 | 66,25 | -1,49% | 31,00 |
| 25.02.2025 | 67,75 | 68,25 | 66,25 | 67,25 | -1,47% | - |
| 24.02.2025 | 68,75 | 69,25 | 68,25 | 68,25 | -0,73% | - |
| 21.02.2025 | 70,25 | 70,25 | 68,25 | 68,75 | -2,14% | - |
| 20.02.2025 | 71,25 | 71,25 | 69,25 | 70,25 | -1,40% | - |
| 19.02.2025 | 72,25 | 72,75 | 71,25 | 71,25 | -1,38% | - |
| 18.02.2025 | 71,75 | 72,75 | 71,25 | 72,25 | 0,70% | - |
| 17.02.2025 | 71,75 | 71,75 | 71,25 | 71,75 | 0,70% | - |
| 14.02.2025 | 71,25 | 72,25 | 70,75 | 71,25 | 0,00% | - |
| 13.02.2025 | 70,25 | 71,25 | 69,75 | 71,25 | 0,71% | - |
| 12.02.2025 | 71,25 | 71,50 | 70,25 | 70,75 | -0,70% | 179,00 |
| 11.02.2025 | 69,75 | 71,75 | 69,25 | 71,25 | 1,42% | 812,00 |