67,750€
-0,73%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 67,75 | 68,25 | 67,75 | 67,75 | -0,73% | - |
| 14.05.2024 | 68,25 | 68,75 | 67,75 | 68,25 | -0,36% | - |
| 13.05.2024 | 68,25 | 68,75 | 68,00 | 68,50 | 5,38% | - |
| 29.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 2,36% | 16,00 |
| 26.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | 5,00 |
| 23.04.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,78% | 47,00 |
| 19.04.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 1,00 |
| 16.04.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -2,29% | 47,00 |
| 05.04.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | 39,00 |
| 28.03.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 2,27% | 1,00 |
| 25.03.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 7,32% | 1,00 |
| 27.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -2,38% | 46,00 |
| 23.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -1,56% | 1,00 |
| 09.02.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | 100,00 |
| 08.02.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -5,93% | 47,00 |
| 11.12.2023 | 67,50 | 67,50 | 67,50 | 67,50 | 4,65% | 20,00 |
| 28.11.2023 | 64,50 | 64,50 | 64,50 | 64,50 | -3,73% | 223,00 |
| 07.08.2023 | 67,00 | 67,00 | 67,00 | 67,00 | 4,69% | 150,00 |
| 26.06.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -3,76% | 141,00 |
| 12.06.2023 | 66,50 | 66,50 | 66,50 | 66,50 | 3,10% | 20,00 |
| 31.03.2023 | 64,50 | 64,50 | 64,50 | 64,50 | 6,61% | 15,00 |
| 20.03.2023 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | 500,00 |
| 16.03.2023 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | 7,00 |
| 14.03.2023 | 62,00 | 62,00 | 62,00 | 62,00 | -11,43% | 292,00 |
| 09.03.2023 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | 150,00 |
| 23.02.2023 | 69,50 | 69,50 | 69,50 | 69,50 | -3,47% | 12,00 |
| 17.02.2023 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | 24,00 |
| 14.02.2023 | 72,00 | 72,00 | 72,00 | 72,00 | 5,88% | 24,00 |
| 10.02.2023 | 68,00 | 68,00 | 68,00 | 68,00 | 4,62% | 100,00 |
| 08.02.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 5,69% | 300,00 |
| 06.01.2023 | 60,50 | 61,50 | 60,50 | 61,50 | -1,60% | 400,00 |
| 22.11.2022 | 62,50 | 62,50 | 62,50 | 62,50 | -7,41% | 115,00 |
| 03.11.2022 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | 111,00 |
| 14.10.2022 | 67,00 | 67,00 | 67,00 | 67,00 | 3,08% | 135,00 |
| 11.10.2022 | 65,00 | 65,00 | 65,00 | 65,00 | 4,00% | 80,00 |
| 03.10.2022 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | 81,00 |
| 22.09.2022 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 54,00 |
| 16.08.2022 | 63,00 | 63,00 | 63,00 | 63,00 | 8,62% | 20,00 |
| 03.08.2022 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 20,00 |
| 13.06.2022 | 58,00 | 58,00 | 58,00 | 58,00 | -8,66% | 200,00 |
| 03.06.2022 | 63,50 | 63,50 | 63,50 | 63,50 | 2,42% | 100,00 |
| 18.05.2022 | 62,00 | 62,00 | 62,00 | 62,00 | 3,33% | 42,00 |
| 01.03.2022 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 152,00 |
| 22.02.2022 | 61,00 | 61,00 | 60,00 | 60,00 | -0,83% | 292,00 |
| 21.02.2022 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | 149,00 |
| 24.01.2022 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | 1,00 |
| 23.12.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 3,45% | 24,00 |
| 22.11.2021 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | 9,00 |
| 27.10.2021 | 59,00 | 59,00 | 59,00 | 59,00 | 4,42% | 24,00 |
| 08.10.2021 | 56,50 | 56,50 | 56,50 | 56,50 | 1,80% | 9,00 |
| 05.08.2021 | 55,50 | 55,50 | 55,50 | 55,50 | 4,72% | 38,00 |
| 27.07.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 570,00 |
| 30.06.2021 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 20,00 |
| 17.06.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | 468,00 |
| 24.02.2021 | 51,00 | 51,00 | 51,00 | 51,00 | 8,05% | 20,00 |
| 19.02.2021 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | 47,00 |
| 10.12.2020 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 1,00 |
| 23.11.2020 | 49,00 | 49,00 | 48,60 | 48,60 | 14,62% | 368,00 |
| 05.08.2020 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | 100,00 |
| 22.07.2020 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | 100,00 |
| 02.07.2020 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | 10,00 |
| 18.06.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | 830,00 |
| 12.06.2020 | 42,20 | 42,60 | 42,20 | 42,60 | 1,43% | 230,00 |
| 03.06.2020 | 42,00 | 42,00 | 42,00 | 42,00 | 8,25% | 400,00 |
| 26.05.2020 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | 200,00 |
| 11.05.2020 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | 200,00 |
| 06.05.2020 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | 200,00 |
| 30.04.2020 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | 667,00 |
| 14.04.2020 | 40,60 | 40,60 | 40,60 | 40,60 | 6,84% | 1.340,00 |
| 07.04.2020 | 38,00 | 38,00 | 38,00 | 38,00 | 4,97% | 474,00 |
| 06.04.2020 | 36,20 | 36,20 | 36,20 | 36,20 | -37,04% | 22,00 |
| 19.02.2020 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | 200,00 |
| 14.02.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 10,00 |
| 13.02.2020 | 57,50 | 58,00 | 57,50 | 58,00 | 3,57% | 724,00 |
| 24.01.2020 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 522,00 |
| 09.01.2020 | 54,00 | 55,00 | 54,00 | 55,00 | 5,77% | 336,00 |
| 13.11.2019 | 52,00 | 52,00 | 52,00 | 52,00 | 8,79% | 70,00 |
| 07.10.2019 | 47,80 | 47,80 | 47,80 | 47,80 | -5,22% | 70,00 |
| 18.07.2019 | 50,43 | 50,43 | 50,43 | 50,43 | 3,59% | 90,00 |
| 18.06.2019 | 48,68 | 48,68 | 48,68 | 48,68 | 13,26% | 90,00 |
| 26.03.2019 | 42,98 | 42,98 | 42,98 | 42,98 | -0,85% | 210,00 |
| 15.08.2018 | 43,35 | 43,35 | 43,35 | 43,35 | 6,17% | 2,00 |
| 19.02.2018 | 40,83 | 40,83 | 40,83 | 40,83 | 3,18% | 221,00 |
| 07.02.2018 | 39,57 | 39,57 | 39,57 | 39,57 | -3,11% | 224,00 |
| 05.02.2018 | 40,84 | 40,84 | 40,84 | 40,84 | -7,18% | 7,00 |
| 16.01.2018 | 44,40 | 44,40 | 44,00 | 44,00 | 0,46% | 39,00 |
| 09.01.2018 | 43,80 | 43,80 | 43,80 | 43,80 | 5,77% | 35,00 |
| 21.12.2017 | 39,76 | 41,41 | 39,76 | 41,41 | 22,01% | 908,00 |
| 18.10.2017 | 34,02 | 34,02 | 33,94 | 33,94 | -2,50% | 665,00 |
| 07.08.2017 | 34,81 | 34,81 | 34,81 | 34,81 | -0,80% | 140,00 |
| 21.03.2017 | 35,09 | 35,09 | 35,09 | 35,09 | -6,45% | 100,00 |
| 09.01.2017 | 37,51 | 37,51 | 37,51 | 37,51 | -3,27% | 484,00 |
| 15.12.2016 | 38,78 | 38,78 | 38,78 | 38,78 | 54,19% | 100,00 |
| 16.08.2016 | 25,15 | 25,15 | 25,15 | 25,15 | 7,34% | 128,00 |
| 21.07.2016 | 23,43 | 23,43 | 23,43 | 23,43 | 3,67% | 135,00 |
| 15.07.2016 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 398,00 |
| 14.07.2016 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 100,00 |
| 11.07.2016 | 22,00 | 22,00 | 22,00 | 22,00 | 0,64% | 100,00 |
| 08.07.2016 | 21,86 | 21,86 | 21,86 | 21,86 | -15,01% | 460,00 |
| 20.06.2016 | 25,72 | 25,72 | 25,72 | 25,72 | -29,44% | 2,00 |