69,750€
1,82%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 68,75 | 70,25 | 68,50 | 70,25 | 2,18% | - |
| 28.05.2026 | 69,75 | 70,00 | 68,25 | 68,75 | -1,43% | - |
| 27.05.2026 | 70,75 | 71,50 | 69,75 | 69,75 | -1,41% | - |
| 26.05.2026 | 70,75 | 70,75 | 69,75 | 70,75 | -0,70% | - |
| 25.05.2026 | 71,25 | 71,25 | 71,25 | 71,25 | 0,71% | - |
| 22.05.2026 | 71,25 | 71,75 | 70,75 | 70,75 | 0,00% | - |
| 21.05.2026 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 20.05.2026 | 68,75 | 70,75 | 68,75 | 70,75 | 1,43% | - |
| 19.05.2026 | 69,75 | 70,50 | 69,25 | 69,75 | 0,00% | - |
| 18.05.2026 | 69,75 | 71,25 | 69,25 | 69,75 | 0,00% | - |
| 15.05.2026 | 70,25 | 70,75 | 69,75 | 69,75 | 0,00% | - |
| 14.05.2026 | 69,75 | 70,50 | 69,00 | 69,75 | 0,00% | - |
| 13.05.2026 | 68,75 | 70,25 | 68,25 | 69,75 | 1,45% | - |
| 12.05.2026 | 68,25 | 69,25 | 66,75 | 68,75 | 0,73% | - |
| 11.05.2026 | 69,25 | 70,00 | 67,75 | 68,25 | -1,44% | - |
| 08.05.2026 | 67,75 | 69,25 | 67,25 | 69,25 | 2,21% | - |
| 07.05.2026 | 68,75 | 69,25 | 67,25 | 67,75 | -0,73% | - |
| 06.05.2026 | 71,25 | 71,25 | 66,75 | 68,25 | -3,87% | - |
| 05.05.2026 | 70,25 | 71,75 | 70,00 | 71,00 | 1,07% | - |
| 04.05.2026 | 70,25 | 71,25 | 69,25 | 70,25 | 0,72% | - |
| 30.04.2026 | 69,25 | 72,00 | 68,50 | 69,75 | 0,00% | - |
| 29.04.2026 | 69,75 | 70,75 | 69,25 | 69,75 | 0,00% | - |
| 28.04.2026 | 69,75 | 71,25 | 69,25 | 69,75 | 0,00% | 1.050,00 |
| 27.04.2026 | 68,25 | 70,25 | 68,00 | 69,75 | 1,45% | - |
| 24.04.2026 | 67,25 | 68,75 | 66,75 | 68,75 | 1,85% | - |
| 23.04.2026 | 64,25 | 68,75 | 64,25 | 67,50 | 5,06% | - |
| 22.04.2026 | 64,25 | 64,25 | 63,00 | 64,25 | 0,00% | - |
| 21.04.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 20.04.2026 | 62,50 | 64,25 | 62,50 | 64,25 | 1,58% | - |
| 17.04.2026 | 61,75 | 63,25 | 61,75 | 63,25 | 2,43% | - |
| 16.04.2026 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 15.04.2026 | 61,25 | 63,25 | 61,25 | 62,25 | 1,63% | - |
| 14.04.2026 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 13.04.2026 | 59,25 | 61,25 | 59,25 | 61,25 | 2,51% | - |
| 10.04.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 09.04.2026 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 08.04.2026 | 59,25 | 60,75 | 59,25 | 59,75 | 2,58% | - |
| 07.04.2026 | 59,25 | 59,25 | 58,25 | 58,25 | 0,00% | - |
| 02.04.2026 | 57,25 | 58,75 | 56,50 | 58,25 | 0,87% | - |
| 01.04.2026 | 59,25 | 59,50 | 57,75 | 57,75 | -2,53% | - |
| 31.03.2026 | 58,75 | 60,25 | 58,25 | 59,25 | 1,72% | - |
| 30.03.2026 | 57,75 | 59,25 | 57,75 | 58,25 | 1,75% | - |
| 27.03.2026 | 59,75 | 60,00 | 57,25 | 57,25 | -4,18% | - |
| 26.03.2026 | 58,75 | 59,75 | 56,75 | 59,75 | 1,70% | - |
| 25.03.2026 | 58,75 | 59,75 | 57,75 | 58,75 | 0,00% | - |
| 24.03.2026 | 58,75 | 59,25 | 58,25 | 58,75 | -0,84% | - |
| 23.03.2026 | 57,75 | 60,25 | 57,50 | 59,25 | 1,72% | - |
| 20.03.2026 | 57,75 | 58,25 | 56,25 | 58,25 | 0,87% | - |
| 19.03.2026 | 58,75 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 18.03.2026 | 59,75 | 60,00 | 58,75 | 58,75 | -0,84% | - |
| 17.03.2026 | 58,75 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 16.03.2026 | 58,75 | 59,25 | 58,25 | 58,75 | 0,86% | - |
| 13.03.2026 | 56,75 | 58,25 | 56,75 | 58,25 | 2,64% | - |
| 12.03.2026 | 57,25 | 57,75 | 56,25 | 56,75 | -1,73% | - |
| 11.03.2026 | 57,75 | 58,50 | 56,75 | 57,75 | 0,00% | - |
| 10.03.2026 | 58,75 | 59,25 | 56,75 | 57,75 | -1,70% | - |
| 09.03.2026 | 57,75 | 58,75 | 56,25 | 58,75 | 0,00% | - |
| 06.03.2026 | 60,25 | 60,25 | 57,25 | 58,75 | -2,49% | - |
| 05.03.2026 | 60,75 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 04.03.2026 | 57,75 | 60,75 | 57,75 | 60,75 | 4,29% | - |
| 03.03.2026 | 57,75 | 58,50 | 55,75 | 58,25 | 0,00% | - |
| 02.03.2026 | 56,25 | 58,75 | 55,75 | 58,25 | 3,10% | - |
| 27.02.2026 | 60,25 | 60,25 | 55,75 | 56,50 | -7,76% | - |
| 26.02.2026 | 58,75 | 61,25 | 58,75 | 61,25 | 3,38% | - |
| 25.02.2026 | 58,75 | 59,25 | 58,25 | 59,25 | 0,00% | - |
| 24.02.2026 | 58,75 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 23.02.2026 | 62,75 | 63,25 | 58,50 | 58,75 | -7,11% | - |
| 20.02.2026 | 63,25 | 63,25 | 62,25 | 63,25 | 0,00% | - |
| 19.02.2026 | 64,25 | 64,25 | 62,75 | 63,25 | -1,56% | - |
| 18.02.2026 | 62,75 | 64,25 | 62,75 | 64,25 | 2,39% | - |
| 17.02.2026 | 62,75 | 63,75 | 62,75 | 62,75 | 0,00% | - |
| 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% | - |