25,790$
0,12%
Echtzeit-Aktienkurs Voya Financial
Bid:
Ask:
Aktienkurse zur Voya Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,79 | 25,85 | 25,79 | 25,79 | 0,12% | 404,00 |
| 04.11.2024 | 25,69 | 25,76 | 25,69 | 25,76 | 0,86% | 13.426,00 |
| 01.11.2024 | 25,40 | 25,54 | 25,40 | 25,54 | -0,51% | 3.429,00 |
| 31.10.2024 | 25,11 | 25,67 | 25,11 | 25,67 | -0,23% | 2.068,00 |
| 30.10.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 0,31% | 20.384,00 |
| 29.10.2024 | 25,61 | 25,65 | 25,55 | 25,65 | 0,59% | 586,00 |
| 25.10.2024 | 25,67 | 25,67 | 25,50 | 25,50 | -0,35% | 290,00 |
| 24.10.2024 | 25,44 | 25,59 | 25,44 | 25,59 | 0,55% | 180,00 |
| 23.10.2024 | 25,60 | 25,60 | 25,45 | 25,45 | -1,36% | 835,00 |
| 22.10.2024 | 25,62 | 25,80 | 25,62 | 25,80 | -1,53% | 2.275,00 |
| 18.10.2024 | 26,12 | 26,55 | 26,09 | 26,20 | -0,04% | 48.010,00 |
| 16.10.2024 | 26,23 | 26,25 | 26,21 | 26,21 | -0,83% | 45.319,00 |
| 15.10.2024 | 26,27 | 26,43 | 26,27 | 26,43 | 2,05% | 3.326,00 |
| 14.10.2024 | 25,76 | 25,92 | 25,76 | 25,90 | 0,04% | 6.714,00 |
| 11.10.2024 | 25,70 | 25,89 | 25,70 | 25,89 | 1,41% | 43.900,00 |
| 10.10.2024 | 25,46 | 25,53 | 25,46 | 25,53 | 0,31% | 6.100,00 |
| 09.10.2024 | 25,43 | 25,45 | 25,43 | 25,45 | 0,32% | 6.205,00 |
| 08.10.2024 | 24,99 | 25,37 | 24,99 | 25,37 | 1,93% | 48.405,00 |
| 07.10.2024 | 24,94 | 24,94 | 24,89 | 24,89 | -0,36% | 2.430,00 |
| 04.10.2024 | 25,01 | 25,06 | 24,98 | 24,98 | -1,03% | 6.006,00 |
| 03.10.2024 | 25,25 | 25,25 | 25,23 | 25,24 | -0,63% | 484,00 |
| 02.10.2024 | 25,36 | 25,40 | 25,35 | 25,40 | 0,16% | 1.069,00 |
| 01.10.2024 | 25,33 | 25,36 | 25,33 | 25,36 | 0,08% | 3.920,00 |
| 30.09.2024 | 25,36 | 25,60 | 25,12 | 25,34 | -2,52% | 22.550,00 |
| 26.09.2024 | 26,01 | 26,01 | 25,94 | 26,00 | 0,44% | 2.455,00 |
| 24.09.2024 | 25,84 | 25,88 | 25,84 | 25,88 | 0,19% | 3.600,00 |
| 23.09.2024 | 25,78 | 25,83 | 25,78 | 25,83 | 0,39% | 1.449,00 |
| 20.09.2024 | 25,80 | 25,80 | 25,69 | 25,73 | 0,12% | 2.659,00 |
| 19.09.2024 | 25,77 | 25,77 | 25,70 | 25,70 | -0,50% | 503,00 |
| 18.09.2024 | 25,87 | 25,87 | 25,77 | 25,83 | -0,04% | 551,00 |
| 17.09.2024 | 25,82 | 25,84 | 25,82 | 25,84 | 1,08% | 11.028,00 |
| 16.09.2024 | 25,53 | 25,57 | 25,53 | 25,57 | 0,53% | 1.540,00 |
| 13.09.2024 | 25,47 | 25,59 | 25,43 | 25,43 | -0,82% | 2.545,00 |
| 12.09.2024 | 25,19 | 25,64 | 25,18 | 25,64 | 1,38% | 3.897,00 |
| 11.09.2024 | 25,34 | 25,34 | 25,16 | 25,29 | -0,28% | 6.849,00 |
| 10.09.2024 | 25,35 | 25,48 | 25,32 | 25,36 | -0,16% | 549,00 |
| 09.09.2024 | 25,14 | 25,40 | 25,14 | 25,40 | -0,76% | 471,00 |
| 06.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,37% | 19.100,00 |
| 05.09.2024 | 25,65 | 25,65 | 25,50 | 25,50 | -0,55% | 482,00 |
| 04.09.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,31% | 429,00 |
| 03.09.2024 | 25,76 | 25,76 | 25,56 | 25,56 | -0,54% | 816,00 |
| 30.08.2024 | 25,83 | 25,83 | 25,63 | 25,70 | -1,57% | 1.206,00 |
| 29.08.2024 | 25,93 | 26,11 | 25,93 | 26,11 | 0,35% | 3.776,00 |
| 27.08.2024 | 25,93 | 26,02 | 25,93 | 26,02 | -0,57% | 3.700,00 |
| 26.08.2024 | 26,17 | 26,17 | 26,17 | 26,17 | 0,27% | 404,00 |
| 23.08.2024 | 26,02 | 26,10 | 25,98 | 26,10 | 1,05% | 815,00 |
| 22.08.2024 | 25,78 | 25,83 | 25,78 | 25,83 | -0,08% | 654,00 |
| 21.08.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,78% | 2.700,00 |
| 20.08.2024 | 25,73 | 25,73 | 25,65 | 25,65 | 0,20% | 2.600,00 |
| 19.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,65% | 5.300,00 |
| 16.08.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 0,14% | 25.900,00 |
| 14.08.2024 | 24,99 | 25,40 | 24,99 | 25,40 | 2,13% | 24.970,00 |
| 13.08.2024 | 24,83 | 24,87 | 24,83 | 24,87 | 0,48% | 5.214,00 |
| 12.08.2024 | 24,99 | 24,99 | 24,75 | 24,75 | -1,59% | 1.773,00 |
| 09.08.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,24% | 19.500,00 |
| 08.08.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 1,66% | 3.559,00 |
| 06.08.2024 | 24,50 | 24,68 | 24,36 | 24,68 | 1,31% | 2.756,00 |
| 05.08.2024 | 23,89 | 24,51 | 23,89 | 24,36 | -1,85% | 827,00 |
| 02.08.2024 | 24,70 | 24,82 | 24,70 | 24,82 | -0,04% | 1.611,00 |
| 01.08.2024 | 24,56 | 24,83 | 24,46 | 24,83 | 0,85% | 16.608,00 |
| 31.07.2024 | 24,98 | 24,98 | 24,62 | 24,62 | -1,60% | 2.134,00 |
| 30.07.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,16% | 4.625,00 |
| 29.07.2024 | 24,94 | 24,99 | 24,92 | 24,98 | -0,16% | 3.987,00 |
| 26.07.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,40% | 11.264,00 |
| 25.07.2024 | 24,89 | 25,03 | 24,89 | 24,92 | 0,85% | 661,00 |
| 24.07.2024 | 24,84 | 24,84 | 24,71 | 24,71 | -0,36% | 7.221,00 |
| 22.07.2024 | 24,88 | 24,88 | 24,80 | 24,80 | -0,20% | 335,00 |
| 19.07.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,53% | 30,00 |
| 18.07.2024 | 24,85 | 24,85 | 24,72 | 24,72 | -0,40% | 405,00 |
| 17.07.2024 | 24,98 | 24,99 | 24,82 | 24,82 | -0,72% | 1.142,00 |
| 16.07.2024 | 24,99 | 25,00 | 24,94 | 25,00 | 0,20% | 393,00 |
| 15.07.2024 | 25,00 | 25,00 | 24,93 | 24,95 | -0,54% | 4.474,00 |
| 12.07.2024 | 25,07 | 25,15 | 25,07 | 25,09 | 0,78% | 1.360,00 |
| 11.07.2024 | 24,98 | 24,98 | 24,89 | 24,89 | 0,93% | 751,00 |
| 10.07.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 1,27% | 800,00 |
| 09.07.2024 | 24,19 | 24,35 | 24,19 | 24,35 | -0,31% | 1.851,00 |
| 08.07.2024 | 24,24 | 24,45 | 24,24 | 24,43 | 0,64% | 2.419,00 |
| 05.07.2024 | 24,27 | 24,28 | 24,22 | 24,27 | -0,33% | 5.077,00 |
| 03.07.2024 | 24,14 | 24,35 | 24,14 | 24,35 | 1,08% | 2.368,00 |
| 02.07.2024 | 24,11 | 24,23 | 24,02 | 24,09 | -0,21% | 1.891,00 |
| 01.07.2024 | 24,23 | 24,23 | 24,14 | 24,14 | -0,82% | 1.792,00 |
| 28.06.2024 | 24,48 | 24,57 | 24,33 | 24,34 | -0,65% | 3.192,00 |
| 27.06.2024 | 24,67 | 24,67 | 24,50 | 24,50 | -0,33% | 1.881,00 |
| 26.06.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,10% | 154,00 |
| 25.06.2024 | 24,60 | 24,61 | 24,50 | 24,61 | -0,02% | 3.229,00 |
| 24.06.2024 | 24,61 | 24,61 | 24,61 | 24,61 | -0,04% | 165,00 |
| 21.06.2024 | 24,71 | 24,71 | 24,62 | 24,62 | -0,20% | 1.890,00 |
| 20.06.2024 | 24,75 | 24,75 | 24,60 | 24,67 | -0,28% | 7.254,00 |
| 18.06.2024 | 24,74 | 24,74 | 24,71 | 24,74 | 0,65% | 360,00 |
| 17.06.2024 | 24,68 | 24,74 | 24,57 | 24,58 | -0,73% | 4.103,00 |
| 14.06.2024 | 24,63 | 24,76 | 24,63 | 24,76 | 0,32% | 144,00 |
| 13.06.2024 | 24,69 | 24,69 | 24,68 | 24,68 | 0,12% | 631,00 |
| 12.06.2024 | 24,59 | 24,67 | 24,59 | 24,65 | 1,36% | 1.733,00 |
| 11.06.2024 | 24,30 | 24,33 | 24,29 | 24,32 | -0,33% | 1.006,00 |
| 10.06.2024 | 24,30 | 24,40 | 24,30 | 24,40 | -0,53% | 1.040,00 |
| 07.06.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -0,49% | 756,00 |
| 06.06.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | 3.450,00 |
| 05.06.2024 | 24,52 | 24,60 | 24,52 | 24,60 | 0,00% | 2.527,00 |
| 04.06.2024 | 24,72 | 24,72 | 24,60 | 24,60 | 0,08% | 3.253,00 |
| 03.06.2024 | 24,60 | 24,60 | 24,49 | 24,58 | -0,41% | 8.087,00 |