75,100$
-0,32%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 75,34 | 75,68 | 74,76 | 75,10 | -0,32% | 885.804,00 |
| 12.09.2024 | 75,16 | 75,56 | 74,25 | 75,34 | 0,53% | 897.483,00 |
| 11.09.2024 | 70,52 | 75,27 | 70,37 | 74,94 | 5,94% | 1.861.841,00 |
| 10.09.2024 | 70,39 | 70,88 | 68,81 | 70,74 | 0,50% | 778.653,00 |
| 09.09.2024 | 70,06 | 70,60 | 69,50 | 70,39 | 0,95% | 638.138,00 |
| 06.09.2024 | 71,09 | 71,62 | 69,43 | 69,73 | -1,90% | 870.471,00 |
| 05.09.2024 | 71,64 | 71,64 | 70,35 | 71,08 | 0,01% | 913.971,00 |
| 04.09.2024 | 70,43 | 71,31 | 70,43 | 71,07 | 1,17% | 822.434,00 |
| 03.09.2024 | 70,39 | 70,86 | 69,79 | 70,25 | -0,82% | 643.080,00 |
| 30.08.2024 | 69,75 | 70,96 | 69,21 | 70,83 | 1,88% | 514.849,00 |
| 29.08.2024 | 69,28 | 69,74 | 68,73 | 69,52 | 0,80% | 804.390,00 |
| 28.08.2024 | 68,69 | 69,54 | 68,60 | 68,97 | 0,29% | 669.697,00 |
| 27.08.2024 | 68,29 | 69,12 | 68,16 | 68,77 | 0,03% | 664.675,00 |
| 26.08.2024 | 69,30 | 69,85 | 68,70 | 68,75 | -0,16% | 564.942,00 |
| 23.08.2024 | 67,85 | 68,98 | 67,50 | 68,86 | 2,09% | 608.823,00 |
| 22.08.2024 | 67,10 | 67,65 | 66,77 | 67,45 | 0,52% | 594.152,00 |
| 21.08.2024 | 67,24 | 67,38 | 66,50 | 67,10 | 0,46% | 391.357,00 |
| 20.08.2024 | 67,80 | 67,97 | 66,68 | 66,79 | -1,76% | 518.358,00 |
| 19.08.2024 | 67,62 | 68,17 | 67,61 | 67,99 | 0,44% | 366.535,00 |
| 16.08.2024 | 66,77 | 67,96 | 66,77 | 67,69 | 1,01% | 596.537,00 |
| 15.08.2024 | 67,10 | 67,51 | 66,39 | 67,01 | 1,22% | 562.175,00 |
| 14.08.2024 | 65,86 | 66,57 | 65,65 | 66,20 | 0,70% | 510.692,00 |
| 13.08.2024 | 65,18 | 65,86 | 64,90 | 65,74 | 1,43% | 673.628,00 |
| 12.08.2024 | 65,85 | 65,89 | 64,71 | 64,81 | -1,38% | 572.579,00 |
| 09.08.2024 | 65,47 | 66,13 | 64,99 | 65,72 | 0,47% | 789.929,00 |
| 08.08.2024 | 65,60 | 66,67 | 65,06 | 65,41 | 0,51% | 1.123.210,00 |
| 07.08.2024 | 65,60 | 65,91 | 64,28 | 65,08 | 0,48% | 969.219,00 |
| 06.08.2024 | 64,69 | 65,42 | 64,31 | 64,77 | 0,29% | 695.708,00 |
| 05.08.2024 | 65,87 | 65,94 | 64,10 | 64,58 | -5,20% | 826.623,00 |
| 02.08.2024 | 69,17 | 69,58 | 67,06 | 68,12 | -3,22% | 1.027.545,00 |
| 01.08.2024 | 71,84 | 72,57 | 69,88 | 70,39 | -3,22% | 901.760,00 |
| 31.07.2024 | 71,21 | 76,00 | 71,21 | 72,73 | -2,13% | 1.536.896,00 |
| 30.07.2024 | 73,96 | 74,97 | 73,75 | 74,31 | 0,92% | 1.029.081,00 |
| 29.07.2024 | 73,60 | 73,87 | 73,11 | 73,63 | 0,15% | 669.157,00 |
| 26.07.2024 | 73,43 | 73,72 | 72,73 | 73,52 | 1,67% | 754.104,00 |
| 25.07.2024 | 71,36 | 73,42 | 71,36 | 72,31 | 1,23% | 918.827,00 |
| 24.07.2024 | 72,17 | 72,84 | 71,38 | 71,43 | -1,75% | 543.004,00 |
| 23.07.2024 | 71,91 | 72,84 | 71,70 | 72,70 | 0,85% | 588.618,00 |
| 22.07.2024 | 71,83 | 72,35 | 71,17 | 72,09 | 0,64% | 676.619,00 |
| 19.07.2024 | 72,22 | 72,22 | 71,37 | 71,63 | -0,78% | 496.156,00 |
| 18.07.2024 | 72,79 | 74,01 | 72,10 | 72,19 | -1,23% | 766.164,00 |
| 17.07.2024 | 72,82 | 73,47 | 72,82 | 73,09 | 0,23% | 667.054,00 |
| 16.07.2024 | 72,18 | 73,11 | 71,80 | 72,92 | 1,03% | 854.503,00 |
| 15.07.2024 | 72,02 | 72,65 | 72,02 | 72,18 | 0,45% | 655.597,00 |
| 12.07.2024 | 72,94 | 73,05 | 71,81 | 71,86 | -0,79% | 714.569,00 |
| 11.07.2024 | 71,27 | 72,58 | 71,09 | 72,43 | 2,27% | 814.880,00 |
| 10.07.2024 | 70,20 | 70,90 | 70,20 | 70,82 | 0,50% | 683.986,00 |
| 09.07.2024 | 69,78 | 70,99 | 69,46 | 70,47 | 0,92% | 531.595,00 |
| 08.07.2024 | 70,20 | 70,58 | 69,83 | 69,83 | -0,16% | 610.596,00 |
| 05.07.2024 | 71,31 | 71,51 | 69,70 | 69,94 | -2,54% | 1.348.425,00 |
| 03.07.2024 | 71,51 | 72,39 | 71,11 | 71,76 | 0,74% | 371.159,00 |
| 02.07.2024 | 71,08 | 71,47 | 70,71 | 71,23 | 0,17% | 768.326,00 |
| 01.07.2024 | 71,56 | 71,95 | 70,79 | 71,11 | -0,06% | 627.641,00 |
| 28.06.2024 | 71,46 | 71,79 | 70,82 | 71,15 | -0,24% | 1.130.023,00 |
| 27.06.2024 | 71,57 | 71,72 | 70,87 | 71,32 | -0,81% | 570.352,00 |
| 26.06.2024 | 73,23 | 73,58 | 71,71 | 71,90 | -2,26% | 679.108,00 |
| 25.06.2024 | 74,16 | 74,47 | 73,20 | 73,56 | -0,92% | 586.420,00 |
| 24.06.2024 | 73,04 | 74,78 | 72,70 | 74,24 | 1,91% | 761.490,00 |
| 21.06.2024 | 73,14 | 73,23 | 72,46 | 72,85 | -0,07% | 1.750.939,00 |
| 20.06.2024 | 72,08 | 73,06 | 71,84 | 72,90 | 0,90% | 753.794,00 |
| 18.06.2024 | 71,45 | 72,72 | 71,45 | 72,25 | 0,82% | 842.664,00 |
| 17.06.2024 | 70,48 | 71,67 | 70,24 | 71,66 | 1,33% | 675.513,00 |
| 14.06.2024 | 70,50 | 70,88 | 69,96 | 70,72 | -0,67% | 513.676,00 |
| 13.06.2024 | 72,16 | 72,32 | 70,75 | 71,20 | -1,73% | 686.472,00 |
| 12.06.2024 | 73,49 | 73,79 | 72,07 | 72,45 | -0,19% | 693.853,00 |
| 11.06.2024 | 73,26 | 73,79 | 72,07 | 72,59 | -1,43% | 614.860,00 |
| 10.06.2024 | 73,44 | 74,14 | 72,75 | 73,64 | -0,83% | 726.101,00 |
| 07.06.2024 | 74,79 | 75,15 | 73,86 | 74,26 | -0,85% | 659.535,00 |
| 06.06.2024 | 75,21 | 75,67 | 74,54 | 74,90 | -0,54% | 796.307,00 |
| 05.06.2024 | 75,42 | 75,58 | 74,64 | 75,31 | -0,15% | 763.931,00 |
| 04.06.2024 | 75,72 | 76,75 | 75,32 | 75,42 | -1,04% | 1.023.547,00 |
| 03.06.2024 | 75,86 | 76,44 | 75,73 | 76,21 | 0,51% | 764.825,00 |
| 31.05.2024 | 74,78 | 75,89 | 74,53 | 75,82 | 1,77% | 850.405,00 |
| 30.05.2024 | 73,95 | 74,63 | 73,84 | 74,50 | 1,06% | 477.729,00 |
| 29.05.2024 | 73,12 | 73,74 | 72,79 | 73,72 | -0,41% | 836.698,00 |
| 28.05.2024 | 74,01 | 74,09 | 73,41 | 74,02 | -0,09% | 694.361,00 |
| 24.05.2024 | 72,84 | 74,21 | 72,33 | 74,09 | 1,49% | 688.027,00 |
| 23.05.2024 | 75,00 | 75,00 | 72,98 | 73,00 | -2,54% | 829.545,00 |
| 22.05.2024 | 74,31 | 74,91 | 74,31 | 74,90 | 0,69% | 659.841,00 |
| 21.05.2024 | 74,11 | 74,41 | 73,56 | 74,39 | 0,35% | 547.640,00 |
| 20.05.2024 | 74,80 | 74,87 | 73,60 | 74,13 | -0,90% | 633.125,00 |
| 17.05.2024 | 74,07 | 75,00 | 73,60 | 74,80 | 1,37% | 732.060,00 |
| 16.05.2024 | 74,20 | 74,69 | 73,77 | 73,79 | -0,55% | 648.199,00 |
| 15.05.2024 | 74,14 | 74,21 | 73,46 | 74,20 | 0,79% | 541.633,00 |
| 14.05.2024 | 73,86 | 74,18 | 73,44 | 73,62 | 0,03% | 545.139,00 |
| 13.05.2024 | 73,61 | 74,23 | 73,58 | 73,60 | 0,20% | 501.896,00 |
| 10.05.2024 | 73,88 | 74,14 | 73,30 | 73,45 | -0,01% | 395.421,00 |
| 09.05.2024 | 73,47 | 73,92 | 73,41 | 73,46 | -0,10% | 623.260,00 |
| 08.05.2024 | 73,62 | 73,64 | 72,81 | 73,53 | -0,31% | 622.854,00 |
| 07.05.2024 | 73,16 | 74,34 | 73,07 | 73,76 | 1,28% | 1.059.460,00 |
| 06.05.2024 | 71,31 | 72,98 | 71,31 | 72,83 | 2,94% | 888.600,00 |
| 03.05.2024 | 70,62 | 70,89 | 69,71 | 70,75 | 0,93% | 573.266,00 |
| 02.05.2024 | 71,05 | 71,35 | 69,66 | 70,10 | -0,64% | 933.101,00 |
| 01.05.2024 | 70,75 | 71,95 | 69,87 | 70,55 | 3,51% | 1.624.484,00 |
| 30.04.2024 | 68,67 | 68,91 | 68,10 | 68,16 | -1,30% | 1.081.285,00 |
| 29.04.2024 | 68,54 | 69,41 | 68,52 | 69,06 | 1,04% | 680.563,00 |
| 26.04.2024 | 67,78 | 68,73 | 67,66 | 68,35 | 0,60% | 796.802,00 |
| 25.04.2024 | 69,32 | 69,32 | 67,86 | 67,94 | -2,37% | 1.629.944,00 |
| 24.04.2024 | 68,60 | 69,74 | 68,28 | 69,59 | 0,96% | 1.053.940,00 |
| 23.04.2024 | 69,10 | 69,44 | 68,76 | 68,93 | -0,09% | 666.997,00 |