65,250€
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 65,25 | 65,25 | 64,75 | 65,25 | 0,38% | - |
| 19.09.2025 | 65,25 | 65,75 | 64,75 | 65,00 | -0,38% | - |
| 18.09.2025 | 64,25 | 65,75 | 64,25 | 65,25 | 1,56% | - |
| 17.09.2025 | 64,00 | 64,25 | 63,50 | 64,25 | 0,39% | - |
| 16.09.2025 | 65,25 | 65,50 | 63,75 | 64,00 | -2,66% | - |
| 15.09.2025 | 65,75 | 65,75 | 65,25 | 65,75 | 1,15% | - |
| 11.09.2025 | 64,75 | 65,25 | 64,25 | 65,00 | 0,39% | - |
| 10.09.2025 | 64,25 | 64,75 | 63,75 | 64,75 | -0,38% | - |
| 09.09.2025 | 64,25 | 65,25 | 64,25 | 65,00 | 1,56% | - |
| 08.09.2025 | 65,25 | 65,50 | 63,50 | 64,00 | -1,92% | - |
| 05.09.2025 | 66,25 | 67,25 | 64,75 | 65,25 | -2,25% | - |
| 04.09.2025 | 64,75 | 66,75 | 64,75 | 66,75 | 3,09% | - |
| 03.09.2025 | 63,75 | 64,75 | 63,25 | 64,75 | 1,57% | - |
| 02.09.2025 | 64,25 | 64,25 | 62,75 | 63,75 | -0,78% | - |
| 01.09.2025 | 64,25 | 64,25 | 63,75 | 64,25 | 0,00% | - |
| 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% | - |