64,000€
-0,39%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 63,75 | 64,50 | 63,75 | 64,25 | 0,00% | - |
| 28.08.2025 | 65,25 | 65,25 | 63,75 | 64,25 | -1,53% | - |
| 27.08.2025 | 65,25 | 66,25 | 65,00 | 65,25 | 0,00% | - |
| 26.08.2025 | 65,25 | 65,25 | 64,25 | 65,25 | 0,00% | - |
| 25.08.2025 | 65,00 | 65,75 | 64,75 | 65,25 | 0,00% | - |
| 22.08.2025 | 64,25 | 65,75 | 64,25 | 65,25 | 1,56% | - |
| 21.08.2025 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 20.08.2025 | 63,75 | 64,25 | 63,50 | 64,25 | 0,78% | - |
| 19.08.2025 | 63,25 | 64,25 | 62,75 | 63,75 | 0,79% | - |
| 18.08.2025 | 63,25 | 63,50 | 62,75 | 63,25 | 0,00% | - |
| 15.08.2025 | 64,75 | 64,75 | 63,25 | 63,25 | -1,56% | - |
| 14.08.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 13.08.2025 | 62,25 | 64,25 | 62,25 | 63,75 | 2,41% | - |
| 12.08.2025 | 61,25 | 62,75 | 60,75 | 62,25 | 1,63% | - |
| 11.08.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 08.08.2025 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 07.08.2025 | 62,75 | 63,50 | 60,50 | 60,75 | -3,19% | - |
| 06.08.2025 | 59,25 | 62,75 | 58,75 | 62,75 | 6,81% | - |
| 05.08.2025 | 58,75 | 60,00 | 58,25 | 58,75 | 0,00% | - |
| 04.08.2025 | 58,25 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 01.08.2025 | 61,25 | 61,25 | 57,50 | 58,25 | -4,90% | - |
| 31.07.2025 | 60,75 | 61,75 | 60,50 | 61,25 | 0,82% | - |
| 30.07.2025 | 61,25 | 62,25 | 60,25 | 60,75 | -1,22% | - |
| 29.07.2025 | 61,25 | 62,25 | 61,25 | 61,50 | 0,41% | - |
| 28.07.2025 | 61,75 | 62,50 | 61,25 | 61,25 | 0,00% | - |
| 25.07.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 24.07.2025 | 61,25 | 62,00 | 61,00 | 61,25 | 0,00% | - |
| 23.07.2025 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 22.07.2025 | 60,75 | 61,75 | 60,25 | 61,75 | 1,65% | - |
| 21.07.2025 | 62,25 | 62,75 | 60,75 | 60,75 | -2,41% | - |
| 18.07.2025 | 62,25 | 62,75 | 61,75 | 62,25 | -0,40% | - |
| 17.07.2025 | 61,75 | 62,75 | 61,25 | 62,50 | 2,04% | - |
| 16.07.2025 | 61,25 | 62,25 | 60,00 | 61,25 | 0,00% | - |
| 15.07.2025 | 62,75 | 63,25 | 61,25 | 61,25 | -2,39% | - |
| 14.07.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 1,62% | - |
| 11.07.2025 | 62,25 | 62,75 | 61,25 | 61,75 | -1,59% | - |
| 10.07.2025 | 62,25 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 09.07.2025 | 62,25 | 63,25 | 61,75 | 62,25 | 0,00% | - |
| 08.07.2025 | 61,75 | 63,00 | 61,50 | 62,25 | 0,81% | - |
| 07.07.2025 | 62,25 | 63,00 | 61,25 | 61,75 | 0,00% | - |
| 04.07.2025 | 61,75 | 61,75 | 61,75 | 61,75 | -0,80% | - |
| 03.07.2025 | 61,75 | 62,50 | 61,75 | 62,25 | 0,81% | - |
| 02.07.2025 | 61,75 | 61,75 | 61,00 | 61,75 | 0,41% | - |
| 01.07.2025 | 60,25 | 61,75 | 59,75 | 61,50 | 2,07% | - |
| 30.06.2025 | 60,75 | 61,00 | 60,25 | 60,25 | 0,00% | - |
| 27.06.2025 | 60,00 | 60,75 | 59,75 | 60,25 | 0,42% | - |
| 26.06.2025 | 58,50 | 60,25 | 58,25 | 60,00 | 2,13% | - |
| 25.06.2025 | 59,00 | 59,75 | 58,50 | 58,75 | -0,84% | - |
| 24.06.2025 | 59,25 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 23.06.2025 | 57,75 | 59,00 | 57,50 | 58,75 | 1,29% | - |
| 20.06.2025 | 57,25 | 58,75 | 57,25 | 58,00 | 1,31% | - |
| 19.06.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -1,29% | - |
| 18.06.2025 | 57,50 | 58,75 | 57,50 | 58,00 | 0,43% | - |
| 17.06.2025 | 58,75 | 58,75 | 57,25 | 57,75 | -1,70% | - |
| 16.06.2025 | 57,50 | 59,25 | 57,25 | 58,75 | 2,17% | - |
| 13.06.2025 | 58,25 | 58,75 | 57,25 | 57,50 | -2,13% | - |
| 12.06.2025 | 57,50 | 58,75 | 56,75 | 58,75 | 0,86% | - |
| 11.06.2025 | 59,25 | 60,00 | 58,25 | 58,25 | -2,51% | - |
| 10.06.2025 | 59,75 | 59,75 | 59,25 | 59,75 | 0,42% | - |
| 09.06.2025 | 58,00 | 60,00 | 58,00 | 59,50 | 1,28% | - |
| 06.06.2025 | 57,50 | 59,00 | 57,50 | 58,75 | 2,62% | - |
| 05.06.2025 | 57,25 | 57,75 | 56,75 | 57,25 | -0,43% | - |
| 04.06.2025 | 58,75 | 59,25 | 57,50 | 57,50 | -2,13% | - |
| 03.06.2025 | 57,50 | 59,25 | 57,50 | 58,75 | 1,73% | - |
| 02.06.2025 | 58,00 | 58,25 | 57,25 | 57,75 | -1,70% | - |
| 30.05.2025 | 58,75 | 58,75 | 58,00 | 58,75 | 0,43% | - |
| 29.05.2025 | 59,50 | 59,50 | 57,75 | 58,50 | 0,43% | - |
| 28.05.2025 | 59,25 | 59,75 | 58,25 | 58,25 | -1,69% | - |
| 27.05.2025 | 58,00 | 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 | 59,00 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 21.05.2025 | 60,75 | 61,00 | 59,25 | 59,25 | -3,27% | - |
| 20.05.2025 | 61,25 | 61,75 | 60,75 | 61,25 | -0,81% | - |
| 19.05.2025 | 61,75 | 62,25 | 60,75 | 61,75 | -0,80% | - |
| 16.05.2025 | 61,50 | 62,50 | 61,25 | 62,25 | 0,81% | - |
| 15.05.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 0,00% | - |
| 14.05.2025 | 62,25 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 13.05.2025 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 12.05.2025 | 60,25 | 63,75 | 60,25 | 62,75 | 5,46% | - |
| 09.05.2025 | 59,75 | 60,50 | 59,25 | 59,50 | -0,42% | - |
| 08.05.2025 | 58,00 | 60,00 | 57,75 | 59,75 | 2,58% | - |
| 07.05.2025 | 53,50 | 59,50 | 53,25 | 58,25 | 10,43% | - |
| 06.05.2025 | 53,25 | 53,75 | 52,75 | 52,75 | -1,86% | - |
| 05.05.2025 | 53,50 | 54,25 | 53,00 | 53,75 | -0,46% | - |
| 02.05.2025 | 52,25 | 54,25 | 52,00 | 54,00 | 3,35% | - |
| 30.04.2025 | 52,75 | 52,75 | 50,75 | 52,25 | -0,95% | - |
| 29.04.2025 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 28.04.2025 | 51,75 | 53,00 | 51,50 | 52,25 | 0,97% | - |
| 25.04.2025 | 52,25 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 24.04.2025 | 50,25 | 52,50 | 50,25 | 51,75 | 1,97% | - |
| 23.04.2025 | 50,50 | 53,25 | 50,50 | 50,75 | 1,00% | - |
| 22.04.2025 | 47,70 | 50,25 | 47,60 | 50,25 | 0,70% | - |
| 17.04.2025 | 50,00 | 50,50 | 49,50 | 49,90 | 0,81% | - |
| 16.04.2025 | 50,00 | 51,25 | 48,90 | 49,50 | -3,41% | - |
| 15.04.2025 | 50,50 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 14.04.2025 | 49,80 | 51,25 | 49,70 | 50,75 | 2,11% | - |
| 11.04.2025 | 49,90 | 50,25 | 47,50 | 49,70 | -0,40% | - |
| 10.04.2025 | 55,25 | 55,25 | 48,50 | 49,90 | -9,68% | - |
| 09.04.2025 | 48,20 | 55,75 | 47,20 | 55,25 | 11,62% | - |