67,750€
-0,73%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 63,25 | 64,25 | 61,75 | 62,75 | -3,83% | - |
| 11.02.2026 | 64,75 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 10.02.2026 | 64,25 | 64,75 | 63,75 | 64,75 | 1,57% | - |
| 09.02.2026 | 63,75 | 64,75 | 63,25 | 63,75 | 4,08% | - |
| 06.02.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -0,81% | - |
| 05.02.2026 | 61,50 | 62,25 | 61,25 | 61,75 | 0,41% | 2,00 |
| 04.02.2026 | 62,25 | 62,75 | 61,50 | 61,50 | -6,46% | - |
| 03.02.2026 | 65,75 | 65,75 | 65,75 | 65,75 | 1,54% | - |
| 02.02.2026 | 64,25 | 65,25 | 64,25 | 64,75 | 1,57% | 1,00 |
| 30.01.2026 | 63,75 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 29.01.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 28.01.2026 | 63,75 | 64,25 | 63,25 | 63,25 | -0,78% | - |
| 27.01.2026 | 64,25 | 64,25 | 62,75 | 63,75 | 0,00% | - |
| 26.01.2026 | 64,25 | 65,25 | 63,25 | 63,75 | -1,92% | 428,00 |
| 23.01.2026 | 65,25 | 65,25 | 64,75 | 65,00 | -0,38% | - |
| 22.01.2026 | 64,25 | 65,75 | 63,75 | 65,25 | 2,35% | 83,00 |
| 21.01.2026 | 62,75 | 64,75 | 62,75 | 63,75 | 1,59% | - |
| 20.01.2026 | 63,25 | 63,25 | 61,75 | 62,75 | -1,57% | - |
| 19.01.2026 | 63,50 | 63,75 | 63,25 | 63,75 | -3,77% | 141,00 |
| 16.01.2026 | 66,75 | 66,75 | 66,25 | 66,25 | -1,49% | - |
| 15.01.2026 | 66,75 | 67,75 | 66,25 | 67,25 | 1,51% | - |
| 14.01.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 0,00% | - |
| 13.01.2026 | 66,75 | 67,00 | 66,25 | 66,25 | -0,75% | 22,00 |
| 12.01.2026 | 67,25 | 67,25 | 66,75 | 66,75 | -1,48% | - |
| 09.01.2026 | 67,75 | 68,25 | 67,75 | 67,75 | 0,00% | - |
| 08.01.2026 | 65,75 | 68,50 | 65,75 | 67,75 | 2,26% | 219,00 |
| 07.01.2026 | 66,50 | 66,50 | 65,75 | 66,25 | -0,75% | 1,00 |
| 06.01.2026 | 65,75 | 67,25 | 65,75 | 66,75 | 1,52% | 12,00 |
| 05.01.2026 | 64,25 | 66,75 | 64,25 | 65,75 | 1,54% | - |
| 02.01.2026 | 63,25 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 30.12.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 29.12.2025 | 63,75 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 23.12.2025 | 64,25 | 64,75 | 64,00 | 64,25 | 0,00% | 140,00 |
| 22.12.2025 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 19.12.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 18.12.2025 | 63,75 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 17.12.2025 | 64,00 | 64,75 | 63,75 | 63,75 | -0,78% | - |
| 16.12.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 15.12.2025 | 62,75 | 63,75 | 62,75 | 63,75 | 1,59% | - |
| 12.12.2025 | 63,25 | 64,25 | 62,75 | 62,75 | -0,79% | 565,00 |
| 11.12.2025 | 61,75 | 63,25 | 61,75 | 63,25 | 2,43% | - |
| 10.12.2025 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 09.12.2025 | 61,25 | 61,25 | 61,25 | 61,25 | 2,51% | - |
| 08.12.2025 | 60,75 | 60,75 | 59,75 | 59,75 | -2,45% | - |