66,710$
1,49%
Echtzeit-Aktienkurs Voya Financial
Bid:
Ask:
Aktienkurse zur Voya Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 67,16 | 67,29 | 66,23 | 66,71 | 1,49% | 934.320,00 |
| 05.06.2025 | 65,91 | 66,23 | 65,06 | 65,73 | 0,17% | 507.534,00 |
| 04.06.2025 | 67,34 | 67,34 | 65,60 | 65,62 | -1,99% | 962.050,00 |
| 03.06.2025 | 65,38 | 67,26 | 65,38 | 66,95 | 1,24% | 975.397,00 |
| 02.06.2025 | 66,33 | 66,69 | 65,66 | 66,13 | -0,59% | 695.749,00 |
| 30.05.2025 | 66,01 | 66,61 | 65,63 | 66,52 | 0,05% | 676.132,00 |
| 29.05.2025 | 66,34 | 66,58 | 65,75 | 66,49 | 0,85% | 369.097,00 |
| 28.05.2025 | 67,13 | 67,51 | 65,89 | 65,93 | -1,92% | 525.091,00 |
| 27.05.2025 | 66,30 | 67,31 | 65,80 | 67,22 | 2,25% | 667.450,00 |
| 23.05.2025 | 65,19 | 66,18 | 65,03 | 65,74 | -1,47% | 688.286,00 |
| 22.05.2025 | 66,98 | 67,48 | 66,57 | 66,72 | -0,37% | 902.793,00 |
| 21.05.2025 | 69,01 | 69,07 | 66,92 | 66,97 | -3,11% | 1.090.748,00 |
| 20.05.2025 | 69,61 | 69,61 | 68,58 | 69,12 | -0,30% | 800.303,00 |
| 19.05.2025 | 68,76 | 69,65 | 68,65 | 69,33 | -0,30% | 753.302,00 |
| 16.05.2025 | 69,11 | 69,70 | 68,56 | 69,54 | 0,75% | 723.986,00 |
| 15.05.2025 | 68,60 | 69,17 | 68,10 | 69,02 | 0,23% | 730.613,00 |
| 14.05.2025 | 69,60 | 69,60 | 68,64 | 68,86 | -1,21% | 793.214,00 |
| 13.05.2025 | 70,39 | 70,55 | 69,58 | 69,70 | -0,11% | 675.924,00 |
| 12.05.2025 | 68,81 | 71,03 | 68,81 | 69,78 | 4,18% | 923.592,00 |
| 09.05.2025 | 67,38 | 67,69 | 66,65 | 66,98 | 0,12% | 672.405,00 |
| 08.05.2025 | 66,05 | 67,37 | 65,46 | 66,90 | 1,81% | 845.928,00 |
| 07.05.2025 | 65,00 | 67,56 | 64,78 | 65,71 | 9,08% | 3.720.136,00 |
| 06.05.2025 | 60,66 | 61,08 | 59,90 | 60,24 | -0,66% | 1.128.817,00 |
| 05.05.2025 | 60,56 | 61,52 | 60,35 | 60,64 | -0,72% | 577.911,00 |
| 02.05.2025 | 59,94 | 61,48 | 59,94 | 61,08 | 3,53% | 779.890,00 |
| 01.05.2025 | 59,03 | 59,75 | 58,38 | 59,00 | -0,34% | 949.597,00 |
| 30.04.2025 | 58,96 | 59,26 | 57,74 | 59,20 | -1,33% | 1.024.525,00 |
| 29.04.2025 | 59,46 | 60,13 | 59,00 | 60,00 | 0,45% | 806.786,00 |
| 28.04.2025 | 59,21 | 60,28 | 58,48 | 59,73 | 1,17% | 943.694,00 |
| 25.04.2025 | 59,02 | 59,42 | 58,44 | 59,04 | -0,05% | 1.213.062,00 |
| 24.04.2025 | 57,59 | 59,77 | 57,57 | 59,07 | 2,75% | 1.661.343,00 |
| 23.04.2025 | 58,62 | 60,61 | 57,24 | 57,49 | 0,37% | 949.964,00 |
| 22.04.2025 | 55,97 | 57,43 | 55,68 | 57,28 | 4,16% | 754.916,00 |
| 21.04.2025 | 56,79 | 56,79 | 54,48 | 54,99 | -3,12% | 443.330,00 |
| 17.04.2025 | 56,49 | 57,49 | 56,38 | 56,76 | 0,51% | 450.258,00 |
| 16.04.2025 | 57,42 | 57,89 | 55,91 | 56,47 | -2,13% | 621.149,00 |
| 15.04.2025 | 58,08 | 58,62 | 57,47 | 57,70 | 0,31% | 871.024,00 |
| 14.04.2025 | 57,65 | 58,05 | 56,55 | 57,52 | 1,90% | 1.005.397,00 |
| 11.04.2025 | 56,54 | 56,92 | 54,06 | 56,45 | 0,82% | 849.230,00 |
| 10.04.2025 | 58,27 | 58,27 | 54,38 | 55,99 | -7,52% | 1.278.369,00 |
| 09.04.2025 | 53,00 | 61,23 | 52,69 | 60,54 | 11,55% | 1.811.487,00 |
| 08.04.2025 | 57,24 | 57,62 | 53,46 | 54,27 | -1,24% | 1.783.753,00 |
| 07.04.2025 | 54,32 | 57,71 | 52,43 | 54,95 | -2,93% | 2.171.509,00 |
| 04.04.2025 | 59,10 | 59,89 | 55,23 | 56,61 | -9,35% | 2.130.636,00 |
| 03.04.2025 | 66,30 | 66,30 | 62,37 | 62,45 | -9,51% | 1.670.395,00 |
| 02.04.2025 | 67,19 | 69,10 | 67,19 | 69,01 | 1,57% | 1.141.860,00 |
| 01.04.2025 | 67,71 | 68,52 | 67,33 | 67,94 | 0,27% | 890.183,00 |
| 31.03.2025 | 66,29 | 68,23 | 66,29 | 67,76 | 0,73% | 888.757,00 |
| 28.03.2025 | 68,29 | 68,82 | 66,29 | 67,27 | -3,07% | 880.987,00 |
| 27.03.2025 | 69,85 | 70,17 | 68,92 | 69,40 | -0,97% | 697.389,00 |
| 26.03.2025 | 69,95 | 71,15 | 69,85 | 70,08 | 0,40% | 943.382,00 |
| 25.03.2025 | 69,64 | 70,09 | 69,20 | 69,80 | 1,12% | 781.901,00 |
| 24.03.2025 | 68,11 | 69,60 | 68,11 | 69,03 | 1,68% | 637.877,00 |
| 21.03.2025 | 67,97 | 68,34 | 67,21 | 67,89 | -0,70% | 3.558.946,00 |
| 20.03.2025 | 68,15 | 69,04 | 68,04 | 68,37 | -0,23% | 704.914,00 |
| 19.03.2025 | 67,89 | 69,17 | 67,62 | 68,53 | 1,21% | 805.887,00 |
| 18.03.2025 | 67,70 | 68,24 | 67,15 | 67,71 | 0,40% | 936.399,00 |
| 17.03.2025 | 66,74 | 67,71 | 66,41 | 67,44 | 0,91% | 941.448,00 |
| 14.03.2025 | 65,84 | 67,11 | 65,43 | 66,83 | 2,66% | 890.601,00 |
| 13.03.2025 | 66,74 | 66,86 | 64,78 | 65,10 | -1,51% | 1.145.035,00 |
| 12.03.2025 | 68,09 | 68,10 | 65,57 | 66,10 | -2,00% | 1.400.202,00 |
| 11.03.2025 | 68,44 | 68,44 | 66,72 | 67,45 | -1,13% | 1.257.702,00 |
| 10.03.2025 | 69,49 | 69,53 | 67,47 | 68,22 | -3,12% | 1.187.328,00 |
| 07.03.2025 | 69,23 | 70,55 | 68,32 | 70,42 | 1,18% | 862.075,00 |
| 06.03.2025 | 69,79 | 70,35 | 68,69 | 69,60 | -0,57% | 981.503,00 |
| 05.03.2025 | 69,51 | 70,36 | 68,73 | 70,00 | 0,66% | 761.247,00 |
| 04.03.2025 | 70,48 | 71,19 | 69,25 | 69,54 | -2,94% | 1.138.192,00 |
| 03.03.2025 | 72,15 | 72,95 | 71,15 | 71,65 | -0,84% | 912.699,00 |
| 28.02.2025 | 71,64 | 72,96 | 71,52 | 72,26 | 2,50% | 1.080.574,00 |
| 27.02.2025 | 70,20 | 71,01 | 69,91 | 70,50 | 1,06% | 646.523,00 |
| 26.02.2025 | 70,41 | 71,22 | 69,67 | 69,76 | -1,11% | 630.115,00 |
| 25.02.2025 | 71,32 | 71,58 | 69,37 | 70,54 | -1,30% | 791.038,00 |
| 24.02.2025 | 72,30 | 72,76 | 71,43 | 71,47 | -0,67% | 882.217,00 |
| 21.02.2025 | 73,50 | 73,99 | 71,40 | 71,95 | -2,19% | 1.043.630,00 |
| 20.02.2025 | 74,44 | 74,58 | 72,82 | 73,56 | -1,39% | 785.052,00 |
| 19.02.2025 | 75,48 | 75,48 | 73,95 | 74,60 | -1,41% | 673.357,00 |
| 18.02.2025 | 74,76 | 76,02 | 74,29 | 75,67 | 0,95% | 794.022,00 |
| 14.02.2025 | 74,80 | 75,81 | 74,58 | 74,96 | 1,00% | 1.060.479,00 |
| 13.02.2025 | 73,45 | 74,43 | 72,56 | 74,22 | 1,10% | 680.276,00 |
| 12.02.2025 | 73,18 | 73,86 | 72,77 | 73,41 | -0,78% | 973.838,00 |
| 11.02.2025 | 72,00 | 74,32 | 71,57 | 73,99 | 2,64% | 1.003.386,00 |
| 10.02.2025 | 72,61 | 72,61 | 70,97 | 72,09 | -0,35% | 799.806,00 |
| 07.02.2025 | 71,57 | 72,81 | 70,79 | 72,34 | 2,12% | 1.332.382,00 |
| 06.02.2025 | 71,02 | 71,92 | 70,39 | 70,84 | -1,91% | 1.114.020,00 |
| 05.02.2025 | 69,75 | 72,79 | 65,18 | 72,22 | 5,54% | 3.592.936,00 |
| 04.02.2025 | 69,14 | 69,70 | 68,09 | 68,43 | -0,71% | 1.443.627,00 |
| 03.02.2025 | 69,69 | 69,93 | 68,60 | 68,92 | -2,92% | 667.955,00 |
| 31.01.2025 | 70,69 | 71,52 | 70,31 | 70,99 | 0,28% | 846.861,00 |
| 30.01.2025 | 72,13 | 72,37 | 69,67 | 70,79 | -1,43% | 1.427.906,00 |
| 29.01.2025 | 71,52 | 72,67 | 71,52 | 71,82 | 0,04% | 631.654,00 |
| 28.01.2025 | 71,13 | 73,43 | 70,77 | 71,79 | 0,76% | 934.733,00 |
| 27.01.2025 | 70,20 | 71,33 | 70,04 | 71,25 | 1,80% | 913.527,00 |
| 24.01.2025 | 69,72 | 70,45 | 69,72 | 69,99 | 0,01% | 929.012,00 |
| 23.01.2025 | 70,19 | 70,26 | 69,71 | 69,98 | 0,56% | 887.643,00 |
| 22.01.2025 | 70,00 | 70,21 | 69,20 | 69,59 | -0,59% | 688.496,00 |
| 21.01.2025 | 69,99 | 70,60 | 69,67 | 70,00 | 0,47% | 749.432,00 |
| 17.01.2025 | 69,93 | 70,43 | 69,54 | 69,67 | -0,20% | 602.196,00 |
| 16.01.2025 | 69,39 | 69,85 | 68,98 | 69,81 | 0,84% | 366.566,00 |
| 15.01.2025 | 69,27 | 70,03 | 68,89 | 69,23 | 1,39% | 574.545,00 |
| 14.01.2025 | 67,24 | 68,51 | 67,03 | 68,28 | 1,19% | 529.249,00 |