82,750€
-1,19%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 84,25 | 84,25 | 83,25 | 83,75 | -4,56% | - |
| 17.08.2026 | 87,25 | 88,25 | 87,00 | 87,75 | 0,00% | - |
| 14.08.2026 | 87,25 | 88,00 | 87,00 | 87,75 | 1,15% | - |
| 13.08.2026 | 86,75 | 86,75 | 86,25 | 86,75 | 1,76% | - |
| 12.08.2026 | 85,25 | 85,75 | 84,75 | 85,25 | -0,58% | - |
| 11.08.2026 | 86,75 | 87,75 | 85,75 | 85,75 | -2,28% | 150,00 |
| 10.08.2026 | 87,75 | 87,75 | 87,25 | 87,75 | 0,57% | 104,00 |
| 07.08.2026 | 88,25 | 88,75 | 86,50 | 87,25 | -0,85% | 61,00 |
| 06.08.2026 | 87,25 | 88,50 | 86,00 | 88,00 | 3,23% | 193,00 |
| 05.08.2026 | 83,25 | 85,25 | 81,75 | 85,25 | -3,13% | 187,00 |
| 04.08.2026 | 87,25 | 88,50 | 86,75 | 88,00 | 0,86% | 187,00 |
| 03.08.2026 | 87,00 | 87,25 | 86,75 | 87,25 | -0,57% | 2,00 |
| 31.07.2026 | 87,25 | 88,00 | 87,25 | 87,75 | 1,74% | 170,00 |
| 30.07.2026 | 86,75 | 86,75 | 86,25 | 86,25 | 0,58% | - |
| 29.07.2026 | 87,75 | 88,25 | 85,75 | 85,75 | -1,72% | - |
| 28.07.2026 | 87,75 | 87,75 | 86,75 | 87,25 | 2,35% | - |
| 23.07.2026 | 85,75 | 86,75 | 84,25 | 85,25 | -0,58% | - |
| 22.07.2026 | 86,25 | 86,25 | 85,75 | 85,75 | -2,83% | - |
| 20.07.2026 | 87,25 | 88,75 | 87,25 | 88,25 | 0,00% | 21,00 |
| 17.07.2026 | 87,25 | 88,25 | 86,25 | 88,25 | 0,28% | - |
| 16.07.2026 | 86,25 | 90,25 | 85,50 | 88,00 | 2,92% | - |
| 13.07.2026 | 85,75 | 86,00 | 84,75 | 85,50 | 0,29% | - |
| 10.07.2026 | 84,50 | 86,00 | 84,00 | 85,25 | -0,58% | - |
| 09.07.2026 | 84,25 | 85,75 | 84,00 | 85,75 | 1,78% | - |
| 07.07.2026 | 84,75 | 84,75 | 83,75 | 84,25 | 2,43% | - |
| 06.07.2026 | 82,75 | 82,75 | 82,00 | 82,25 | -0,60% | 2,00 |
| 03.07.2026 | 82,25 | 82,75 | 82,25 | 82,75 | 3,76% | 16,00 |
| 30.06.2026 | 80,00 | 80,25 | 79,25 | 79,75 | -0,62% | 1,00 |
| 29.06.2026 | 80,25 | 80,25 | 79,75 | 80,25 | -0,62% | - |
| 23.06.2026 | 80,25 | 81,00 | 80,25 | 80,75 | 0,62% | - |
| 22.06.2026 | 78,75 | 80,25 | 78,25 | 80,25 | 1,26% | - |
| 15.06.2026 | 79,25 | 79,75 | 79,25 | 79,25 | 3,26% | - |
| 08.06.2026 | 75,25 | 78,00 | 74,75 | 76,75 | 2,68% | 12,00 |
| 05.06.2026 | 72,25 | 74,75 | 72,25 | 74,75 | 7,17% | - |
| 03.06.2026 | 70,75 | 71,25 | 69,75 | 69,75 | 0,00% | - |
| 01.06.2026 | 70,00 | 70,25 | 69,75 | 69,75 | 0,72% | 1,00 |
| 29.05.2026 | 69,25 | 69,25 | 68,75 | 69,25 | -0,72% | - |
| 28.05.2026 | 70,00 | 70,00 | 69,75 | 69,75 | -0,71% | 3,00 |
| 26.05.2026 | 70,25 | 70,75 | 70,25 | 70,25 | -1,40% | - |
| 25.05.2026 | 71,50 | 71,50 | 71,25 | 71,25 | 0,00% | 1,00 |
| 22.05.2026 | 71,25 | 71,25 | 71,25 | 71,25 | 2,89% | - |
| 19.05.2026 | 70,25 | 70,25 | 68,75 | 69,25 | -2,12% | - |
| 18.05.2026 | 69,25 | 70,75 | 69,25 | 70,75 | 2,17% | - |
| 11.05.2026 | 69,25 | 69,25 | 69,00 | 69,25 | 1,47% | - |
| 07.05.2026 | 68,25 | 68,75 | 67,75 | 68,25 | -4,21% | 146,00 |
| 05.05.2026 | 70,00 | 71,75 | 69,75 | 71,25 | 1,42% | 1,00 |
| 04.05.2026 | 70,50 | 70,75 | 70,25 | 70,25 | 0,00% | 1,00 |
| 30.04.2026 | 69,25 | 70,75 | 68,50 | 70,25 | 0,72% | - |
| 29.04.2026 | 69,75 | 70,75 | 69,25 | 69,75 | 0,00% | - |
| 28.04.2026 | 70,25 | 71,25 | 69,25 | 69,75 | 0,72% | 15,00 |
| 27.04.2026 | 68,25 | 69,25 | 68,25 | 69,25 | 0,73% | - |
| 24.04.2026 | 67,25 | 68,75 | 66,75 | 68,75 | 2,23% | 54,00 |
| 23.04.2026 | 64,25 | 68,75 | 64,25 | 67,25 | 5,49% | - |
| 22.04.2026 | 63,75 | 64,25 | 63,00 | 63,75 | 0,00% | - |
| 21.04.2026 | 64,75 | 64,75 | 63,75 | 63,75 | -0,78% | - |
| 20.04.2026 | 62,75 | 64,25 | 62,75 | 64,25 | 3,21% | 114,00 |
| 17.04.2026 | 62,25 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 16.04.2026 | 62,25 | 62,75 | 61,25 | 61,75 | -1,59% | - |
| 15.04.2026 | 61,50 | 62,75 | 61,50 | 62,75 | 2,45% | - |
| 14.04.2026 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 13.04.2026 | 59,75 | 61,75 | 59,25 | 61,25 | 2,51% | - |
| 10.04.2026 | 59,00 | 59,75 | 59,00 | 59,75 | 0,84% | 35,00 |
| 09.04.2026 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | 42,00 |
| 08.04.2026 | 59,25 | 60,75 | 59,25 | 59,75 | 1,70% | - |
| 07.04.2026 | 59,25 | 59,25 | 58,75 | 58,75 | 3,52% | - |
| 02.04.2026 | 57,25 | 57,75 | 56,50 | 56,75 | -1,73% | - |
| 01.04.2026 | 59,50 | 59,50 | 57,75 | 57,75 | -1,70% | 1,00 |
| 31.03.2026 | 58,75 | 58,75 | 58,75 | 58,75 | 1,73% | - |
| 30.03.2026 | 58,25 | 58,25 | 57,75 | 57,75 | 0,00% | - |
| 27.03.2026 | 59,75 | 59,75 | 57,75 | 57,75 | -0,86% | - |
| 26.03.2026 | 58,25 | 58,75 | 58,25 | 58,25 | -0,85% | - |
| 25.03.2026 | 58,75 | 59,75 | 57,75 | 58,75 | 0,00% | - |
| 24.03.2026 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 23.03.2026 | 57,75 | 60,25 | 57,25 | 58,75 | 2,17% | - |
| 20.03.2026 | 57,75 | 58,25 | 57,00 | 57,50 | -2,13% | 90,00 |
| 19.03.2026 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 18.03.2026 | 59,25 | 59,75 | 58,75 | 58,75 | -0,84% | - |
| 17.03.2026 | 58,75 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 16.03.2026 | 58,75 | 59,25 | 58,25 | 58,75 | 2,62% | - |
| 13.03.2026 | 56,75 | 57,75 | 56,75 | 57,25 | 0,88% | 80,00 |
| 12.03.2026 | 57,75 | 57,75 | 56,50 | 56,75 | -1,73% | 232,00 |
| 11.03.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 10.03.2026 | 58,75 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 09.03.2026 | 57,75 | 58,75 | 56,75 | 58,75 | 0,86% | - |
| 06.03.2026 | 60,25 | 60,25 | 57,25 | 58,25 | -2,51% | - |
| 05.03.2026 | 60,25 | 60,75 | 59,75 | 59,75 | -1,65% | 32,00 |
| 04.03.2026 | 58,25 | 60,75 | 57,75 | 60,75 | 5,19% | - |
| 03.03.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 2,67% | - |
| 02.03.2026 | 56,25 | 56,25 | 56,25 | 56,25 | -0,88% | - |
| 27.02.2026 | 60,25 | 60,25 | 55,75 | 56,75 | -7,35% | - |
| 26.02.2026 | 59,25 | 61,25 | 58,75 | 61,25 | 3,38% | - |
| 25.02.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,00% | - |
| 24.02.2026 | 58,75 | 59,25 | 58,25 | 59,25 | -6,32% | - |
| 23.02.2026 | 63,25 | 63,25 | 63,25 | 63,25 | 0,00% | - |
| 20.02.2026 | 63,25 | 63,25 | 62,25 | 63,25 | -0,78% | - |
| 19.02.2026 | 63,75 | 64,25 | 63,75 | 63,75 | -0,78% | - |
| 18.02.2026 | 62,75 | 64,25 | 62,75 | 64,25 | 2,39% | - |
| 17.02.2026 | 63,25 | 63,25 | 62,75 | 62,75 | 0,00% | - |
| 16.02.2026 | 62,75 | 63,25 | 62,75 | 62,75 | 0,00% | - |
| 13.02.2026 | 62,25 | 63,25 | 61,75 | 62,75 | 0,00% | - |