51,750€
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 70,25 | 70,25 | 68,75 | 70,25 | 0,72% | 150,00 |
| 07.02.2025 | 68,25 | 70,75 | 68,00 | 69,75 | 2,20% | 130,00 |
| 06.02.2025 | 69,75 | 70,00 | 67,75 | 68,25 | -1,44% | 555,00 |
| 05.02.2025 | 71,00 | 71,00 | 62,75 | 69,25 | 4,53% | 575,00 |
| 04.02.2025 | 66,75 | 67,25 | 65,75 | 66,25 | -1,49% | 64,00 |
| 03.02.2025 | 68,25 | 68,75 | 66,75 | 67,25 | -1,47% | 15,00 |
| 31.01.2025 | 68,25 | 68,75 | 67,75 | 68,25 | 0,74% | - |
| 30.01.2025 | 69,25 | 69,50 | 66,75 | 67,75 | -2,17% | 100,00 |
| 29.01.2025 | 68,75 | 69,75 | 68,75 | 69,25 | 0,73% | - |
| 28.01.2025 | 68,25 | 70,25 | 68,25 | 68,75 | 1,48% | 20,00 |
| 27.01.2025 | 66,25 | 67,75 | 65,75 | 67,75 | 1,50% | 29,00 |
| 24.01.2025 | 66,75 | 67,25 | 66,25 | 66,75 | -0,74% | 141,00 |
| 23.01.2025 | 66,75 | 67,25 | 66,75 | 67,25 | 0,75% | 50,00 |
| 22.01.2025 | 67,25 | 67,25 | 66,75 | 66,75 | -0,74% | - |
| 21.01.2025 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 20.01.2025 | 67,75 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 17.01.2025 | 67,75 | 68,25 | 67,75 | 67,75 | 0,00% | - |
| 16.01.2025 | 67,25 | 67,75 | 67,00 | 67,75 | 0,74% | 1,00 |
| 15.01.2025 | 66,25 | 67,75 | 66,25 | 67,25 | 1,51% | 3,00 |
| 14.01.2025 | 65,75 | 66,75 | 65,25 | 66,25 | 0,00% | - |
| 13.01.2025 | 64,75 | 66,25 | 64,50 | 66,25 | 2,32% | 120,00 |
| 10.01.2025 | 66,25 | 66,25 | 64,25 | 64,75 | -2,26% | - |
| 09.01.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,00% | - |
| 08.01.2025 | 66,25 | 66,75 | 65,75 | 66,25 | 0,00% | - |
| 07.01.2025 | 65,75 | 67,25 | 65,75 | 66,25 | 0,00% | 195,00 |
| 06.01.2025 | 67,25 | 67,75 | 66,25 | 66,25 | -1,49% | 82,00 |
| 03.01.2025 | 66,75 | 67,25 | 66,50 | 67,25 | 0,00% | 1,00 |
| 02.01.2025 | 66,75 | 67,75 | 66,25 | 67,25 | 3,07% | 137,00 |
| 30.12.2024 | 65,75 | 65,75 | 65,25 | 65,25 | -0,76% | - |
| 27.12.2024 | 66,25 | 66,25 | 65,25 | 65,75 | 1,54% | 106,00 |
| 23.12.2024 | 64,75 | 65,25 | 64,25 | 64,75 | 0,78% | 3,00 |
| 20.12.2024 | 64,25 | 65,25 | 63,75 | 64,25 | 0,00% | - |
| 19.12.2024 | 63,75 | 64,75 | 63,25 | 64,25 | 0,78% | 200,00 |
| 18.12.2024 | 64,75 | 65,75 | 63,75 | 63,75 | -1,54% | - |
| 17.12.2024 | 65,75 | 65,75 | 64,25 | 64,75 | -1,52% | 70,00 |
| 16.12.2024 | 66,25 | 67,00 | 65,75 | 65,75 | -0,75% | 1,00 |
| 13.12.2024 | 67,25 | 67,50 | 66,25 | 66,25 | -1,49% | 114,00 |
| 12.12.2024 | 67,75 | 68,75 | 66,75 | 67,25 | -0,74% | 201,00 |
| 11.12.2024 | 68,75 | 69,00 | 66,75 | 67,75 | -1,45% | 281,00 |
| 10.12.2024 | 74,75 | 75,25 | 68,75 | 68,75 | -9,24% | - |
| 09.12.2024 | 76,75 | 77,25 | 75,25 | 75,75 | -0,66% | 10,00 |
| 06.12.2024 | 77,75 | 77,75 | 76,25 | 76,25 | -1,93% | - |
| 05.12.2024 | 77,75 | 77,75 | 77,25 | 77,75 | 0,00% | - |
| 04.12.2024 | 78,75 | 79,25 | 77,25 | 77,75 | -1,27% | 73,00 |
| 03.12.2024 | 79,25 | 79,25 | 78,25 | 78,75 | 0,00% | 1,00 |
| 02.12.2024 | 79,25 | 79,75 | 78,75 | 78,75 | 0,00% | 1,00 |
| 29.11.2024 | 78,75 | 79,25 | 78,25 | 78,75 | 0,00% | 4,00 |
| 28.11.2024 | 78,75 | 78,75 | 78,75 | 78,75 | 0,64% | - |