62,750€
0,40%
Echtzeit-Aktienkurs Voya Financial
Bid:
Ask:
Aktienkurse zur Voya Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 62,75 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 13.02.2026 | 62,25 | 63,25 | 61,75 | 63,25 | 2,02% | - |
| 12.02.2026 | 63,75 | 64,25 | 61,75 | 62,00 | -2,75% | - |
| 11.02.2026 | 64,75 | 65,75 | 63,25 | 63,75 | -0,78% | - |
| 10.02.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 09.02.2026 | 64,25 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 06.02.2026 | 61,25 | 64,25 | 61,25 | 64,25 | 4,47% | - |
| 05.02.2026 | 61,75 | 62,50 | 61,00 | 61,50 | -0,40% | - |
| 04.02.2026 | 62,75 | 63,00 | 57,75 | 61,75 | -2,76% | 1.968,00 |
| 03.02.2026 | 65,75 | 66,25 | 63,50 | 63,50 | -3,42% | - |
| 02.02.2026 | 64,25 | 65,75 | 64,25 | 65,75 | 1,54% | - |
| 30.01.2026 | 63,75 | 64,75 | 63,25 | 64,75 | 2,37% | 3.740,00 |
| 29.01.2026 | 63,25 | 64,25 | 63,25 | 63,25 | -0,78% | - |
| 28.01.2026 | 63,25 | 64,25 | 63,25 | 63,75 | 1,19% | - |
| 27.01.2026 | 64,25 | 64,25 | 62,75 | 63,00 | -1,18% | - |
| 26.01.2026 | 64,25 | 65,25 | 63,25 | 63,75 | -0,78% | - |
| 23.01.2026 | 65,25 | 65,25 | 64,25 | 64,25 | -1,15% | - |
| 22.01.2026 | 63,75 | 65,75 | 63,75 | 65,00 | 1,17% | - |
| 21.01.2026 | 62,75 | 64,75 | 62,25 | 64,25 | 2,39% | - |
| 20.01.2026 | 63,25 | 63,75 | 61,75 | 62,75 | -1,57% | - |
| 19.01.2026 | 63,75 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 16.01.2026 | 67,75 | 67,75 | 64,25 | 64,25 | -4,46% | - |
| 15.01.2026 | 66,25 | 67,75 | 66,25 | 67,25 | 1,51% | - |
| 14.01.2026 | 65,75 | 66,75 | 65,75 | 66,25 | 0,00% | - |
| 13.01.2026 | 66,75 | 67,25 | 65,75 | 66,25 | -0,75% | - |
| 12.01.2026 | 67,25 | 67,75 | 66,75 | 66,75 | -1,48% | - |
| 09.01.2026 | 67,75 | 68,25 | 67,25 | 67,75 | 0,00% | - |
| 08.01.2026 | 66,25 | 68,25 | 65,75 | 67,75 | 2,26% | - |
| 07.01.2026 | 66,75 | 66,75 | 65,50 | 66,25 | 0,00% | - |
| 06.01.2026 | 65,75 | 66,25 | 65,25 | 66,25 | 0,00% | - |
| 05.01.2026 | 64,75 | 66,75 | 64,25 | 66,25 | 2,71% | - |
| 02.01.2026 | 63,25 | 65,25 | 63,25 | 64,50 | 1,18% | - |
| 30.12.2025 | 63,75 | 63,75 | 63,25 | 63,75 | 0,39% | - |
| 29.12.2025 | 63,75 | 64,00 | 63,25 | 63,50 | -1,17% | - |
| 23.12.2025 | 64,25 | 64,75 | 64,00 | 64,25 | 0,00% | - |
| 22.12.2025 | 64,00 | 65,25 | 63,75 | 64,25 | 0,00% | - |
| 19.12.2025 | 63,25 | 64,50 | 63,25 | 64,25 | 0,00% | - |
| 18.12.2025 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 17.12.2025 | 63,75 | 65,00 | 63,75 | 64,25 | 0,78% | - |
| 16.12.2025 | 63,75 | 64,25 | 62,75 | 63,75 | 0,00% | - |
| 15.12.2025 | 62,75 | 64,25 | 62,50 | 63,75 | 1,59% | - |
| 12.12.2025 | 63,75 | 64,25 | 62,50 | 62,75 | 0,80% | - |
| 11.12.2025 | 61,75 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 10.12.2025 | 61,25 | 62,25 | 60,75 | 62,25 | 4,18% | - |
| 09.12.2025 | 59,75 | 59,75 | 59,75 | 59,75 | -1,24% | - |
| 08.12.2025 | 60,75 | 60,75 | 59,75 | 60,50 | -2,02% | - |
| 05.12.2025 | 60,75 | 61,75 | 60,50 | 61,75 | 1,23% | - |
| 04.12.2025 | 60,75 | 61,50 | 60,25 | 61,00 | 0,83% | - |
| 03.12.2025 | 60,25 | 60,75 | 59,75 | 60,50 | 0,00% | - |
| 02.12.2025 | 60,75 | 61,25 | 60,25 | 60,50 | -0,41% | - |
| 01.12.2025 | 60,25 | 61,75 | 59,75 | 60,75 | -0,41% | - |
| 28.11.2025 | 60,75 | 61,50 | 60,50 | 61,00 | 0,41% | - |
| 27.11.2025 | 61,25 | 61,25 | 60,75 | 60,75 | -0,41% | - |
| 26.11.2025 | 61,25 | 61,75 | 60,00 | 61,00 | -1,21% | - |
| 25.11.2025 | 60,75 | 62,25 | 60,25 | 61,75 | 2,92% | - |
| 24.11.2025 | 59,75 | 61,00 | 59,50 | 60,00 | 0,42% | - |
| 21.11.2025 | 58,75 | 60,25 | 58,75 | 59,75 | -2,05% | - |
| 20.11.2025 | 60,25 | 61,75 | 60,25 | 61,00 | 1,67% | - |
| 19.11.2025 | 60,00 | 60,75 | 59,75 | 60,00 | -0,41% | - |
| 18.11.2025 | 59,25 | 60,25 | 58,75 | 60,25 | 1,69% | - |
| 17.11.2025 | 61,25 | 61,50 | 59,25 | 59,25 | -2,07% | - |
| 14.11.2025 | 61,25 | 61,25 | 60,25 | 60,50 | -2,81% | - |
| 13.11.2025 | 62,25 | 62,75 | 62,25 | 62,25 | -0,80% | - |
| 12.11.2025 | 60,75 | 62,75 | 60,75 | 62,75 | 3,72% | - |
| 11.11.2025 | 61,25 | 61,75 | 60,50 | 60,50 | -1,63% | - |
| 10.11.2025 | 62,25 | 63,75 | 61,50 | 61,50 | -0,81% | - |
| 07.11.2025 | 62,75 | 62,75 | 62,00 | 62,00 | -1,59% | - |
| 06.11.2025 | 61,75 | 63,75 | 61,75 | 63,00 | 1,61% | - |
| 05.11.2025 | 64,25 | 64,25 | 61,50 | 62,00 | -3,13% | - |
| 04.11.2025 | 63,25 | 64,75 | 62,75 | 64,00 | 0,79% | - |
| 03.11.2025 | 64,25 | 64,75 | 63,25 | 63,50 | -1,55% | - |
| 31.10.2025 | 62,75 | 64,75 | 62,75 | 64,50 | 1,18% | - |
| 30.10.2025 | 63,25 | 64,25 | 62,75 | 63,75 | 1,19% | - |
| 29.10.2025 | 63,25 | 63,75 | 61,50 | 63,00 | 0,40% | - |
| 28.10.2025 | 63,25 | 63,75 | 62,50 | 62,75 | -0,40% | - |
| 27.10.2025 | 63,75 | 64,25 | 63,00 | 63,00 | -0,40% | - |
| 24.10.2025 | 62,75 | 64,00 | 62,75 | 63,25 | 0,00% | - |
| 23.10.2025 | 63,25 | 63,75 | 63,25 | 63,25 | -1,17% | - |
| 22.10.2025 | 64,25 | 64,75 | 63,75 | 64,00 | 0,79% | - |
| 21.10.2025 | 63,25 | 63,75 | 63,00 | 63,50 | 0,40% | - |
| 20.10.2025 | 63,25 | 63,75 | 62,50 | 63,25 | 0,80% | - |
| 17.10.2025 | 60,75 | 63,00 | 60,75 | 62,75 | 2,45% | - |
| 16.10.2025 | 63,75 | 64,00 | 61,25 | 61,25 | -3,16% | - |
| 15.10.2025 | 65,25 | 66,25 | 63,25 | 63,25 | -2,69% | - |
| 14.10.2025 | 63,00 | 65,75 | 62,75 | 65,00 | 2,36% | - |
| 13.10.2025 | 62,75 | 64,25 | 62,75 | 63,50 | 0,40% | - |
| 10.10.2025 | 64,25 | 65,00 | 62,50 | 63,25 | -1,94% | - |
| 09.10.2025 | 63,75 | 64,75 | 63,75 | 64,50 | 0,78% | - |
| 08.10.2025 | 64,75 | 65,25 | 64,00 | 64,00 | 0,00% | - |
| 07.10.2025 | 64,25 | 65,25 | 64,00 | 64,00 | 0,00% | - |
| 06.10.2025 | 64,25 | 64,75 | 63,75 | 64,00 | 0,79% | - |
| 03.10.2025 | 63,75 | 64,50 | 63,50 | 63,50 | 0,00% | - |
| 02.10.2025 | 63,25 | 63,75 | 63,25 | 63,50 | 0,79% | - |
| 01.10.2025 | 63,25 | 63,75 | 62,75 | 63,00 | -0,79% | - |
| 30.09.2025 | 63,75 | 64,75 | 62,75 | 63,50 | -0,39% | - |
| 29.09.2025 | 64,75 | 65,25 | 63,75 | 63,75 | -2,30% | - |
| 26.09.2025 | 64,25 | 65,75 | 64,25 | 65,25 | 1,16% | - |
| 25.09.2025 | 64,25 | 65,25 | 64,25 | 64,50 | 0,39% | - |
| 24.09.2025 | 64,75 | 65,25 | 64,25 | 64,25 | -0,77% | - |
| 23.09.2025 | 64,75 | 66,00 | 64,25 | 64,75 | -0,77% | - |