69,750$
-0,99%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 69,77 | 70,74 | 68,93 | 69,75 | -0,99% | 1.095.213,00 |
| 04.03.2026 | 67,85 | 70,72 | 67,61 | 70,45 | 4,20% | 1.386.634,00 |
| 03.03.2026 | 67,89 | 68,05 | 64,50 | 67,61 | -0,66% | 969.165,00 |
| 02.03.2026 | 65,54 | 68,76 | 64,77 | 68,06 | 1,76% | 1.486.178,00 |
| 27.02.2026 | 70,46 | 71,05 | 66,15 | 66,88 | -6,64% | 1.940.219,00 |
| 26.02.2026 | 70,52 | 72,23 | 70,35 | 71,64 | 2,58% | 1.076.880,00 |
| 25.02.2026 | 69,68 | 70,12 | 68,48 | 69,84 | 0,16% | 982.177,00 |
| 24.02.2026 | 68,94 | 70,75 | 68,80 | 69,73 | -6,68% | 908.312,00 |
| 20.02.2026 | 74,00 | 74,75 | 72,96 | 74,72 | 0,40% | 599.896,00 |
| 19.02.2026 | 74,78 | 75,30 | 73,74 | 74,42 | -1,43% | 725.553,00 |
| 18.02.2026 | 74,03 | 75,83 | 74,03 | 75,50 | 1,49% | 575.168,00 |
| 17.02.2026 | 75,01 | 75,64 | 73,94 | 74,39 | -0,16% | 499.074,00 |
| 13.02.2026 | 73,78 | 75,11 | 72,65 | 74,51 | 0,55% | 875.798,00 |
| 12.02.2026 | 75,65 | 76,39 | 73,43 | 74,10 | -1,58% | 757.360,00 |
| 11.02.2026 | 76,53 | 77,71 | 74,98 | 75,29 | -2,52% | 1.462.002,00 |
| 10.02.2026 | 76,75 | 77,25 | 75,68 | 77,24 | 1,11% | 1.070.517,00 |
| 09.02.2026 | 75,84 | 77,04 | 75,55 | 76,39 | 0,65% | 909.254,00 |
| 06.02.2026 | 72,96 | 75,97 | 72,07 | 75,90 | 5,08% | 1.593.907,00 |
| 05.02.2026 | 72,39 | 73,95 | 71,92 | 72,23 | -0,71% | 1.850.943,00 |
| 04.02.2026 | 69,13 | 73,48 | 67,97 | 72,75 | -3,67% | 3.376.343,00 |
| 03.02.2026 | 77,56 | 78,25 | 75,37 | 75,52 | -2,49% | 1.308.603,00 |
| 02.02.2026 | 75,72 | 77,49 | 75,72 | 77,45 | 1,03% | 684.788,00 |
| 30.01.2026 | 76,47 | 77,17 | 75,60 | 76,66 | 0,10% | 754.545,00 |
| 29.01.2026 | 77,05 | 77,14 | 75,63 | 76,58 | 1,03% | 866.356,00 |
| 28.01.2026 | 76,11 | 76,68 | 75,62 | 75,80 | -0,41% | 616.475,00 |
| 27.01.2026 | 75,30 | 76,28 | 75,21 | 76,11 | -0,08% | 608.950,00 |
| 26.01.2026 | 76,86 | 77,41 | 75,16 | 76,17 | -0,68% | 719.476,00 |
| 22.01.2026 | 76,02 | 77,00 | 75,71 | 76,69 | 2,79% | 927.031,00 |
| 21.01.2026 | 73,90 | 75,49 | 73,09 | 74,61 | 1,81% | 1.179.114,00 |
| 20.01.2026 | 73,74 | 74,91 | 72,72 | 73,28 | -1,69% | 1.004.255,00 |
| 16.01.2026 | 77,99 | 78,12 | 74,18 | 74,54 | -4,83% | 1.232.660,00 |
| 15.01.2026 | 78,36 | 78,50 | 77,40 | 78,32 | 1,27% | 821.868,00 |
| 14.01.2026 | 76,63 | 77,98 | 76,63 | 77,34 | 0,44% | 753.762,00 |
| 13.01.2026 | 78,32 | 78,35 | 76,64 | 77,00 | -1,46% | 955.048,00 |
| 12.01.2026 | 79,31 | 79,31 | 77,72 | 78,14 | -0,77% | 825.056,00 |
| 09.01.2026 | 78,29 | 79,36 | 78,23 | 78,75 | -0,33% | 575.904,00 |
| 08.01.2026 | 77,90 | 79,99 | 77,90 | 79,01 | 2,16% | 967.498,00 |
| 07.01.2026 | 77,87 | 77,96 | 76,23 | 77,34 | -0,71% | 674.206,00 |
| 06.01.2026 | 77,14 | 78,35 | 76,59 | 77,89 | 0,78% | 661.399,00 |
| 05.01.2026 | 75,50 | 78,00 | 75,29 | 77,29 | 2,24% | 675.311,00 |
| 02.01.2026 | 74,50 | 76,47 | 74,02 | 75,60 | 1,49% | 658.868,00 |
| 31.12.2025 | 75,28 | 75,28 | 74,32 | 74,49 | -0,68% | 592.214,00 |
| 30.12.2025 | 74,74 | 75,28 | 74,48 | 75,00 | 0,20% | 582.792,00 |
| 29.12.2025 | 75,26 | 75,27 | 74,50 | 74,85 | -0,36% | 520.550,00 |
| 26.12.2025 | 75,76 | 75,85 | 74,83 | 75,12 | -0,56% | 413.949,00 |
| 24.12.2025 | 75,68 | 76,34 | 75,15 | 75,54 | -0,16% | 312.842,00 |
| 23.12.2025 | 75,98 | 76,18 | 75,44 | 75,66 | -0,24% | 506.691,00 |
| 22.12.2025 | 75,41 | 76,47 | 75,00 | 75,84 | 0,73% | 479.723,00 |
| 19.12.2025 | 74,54 | 75,61 | 74,26 | 75,29 | 1,10% | 1.749.925,00 |
| 18.12.2025 | 75,60 | 75,72 | 74,41 | 74,47 | -0,94% | 745.645,00 |
| 17.12.2025 | 75,42 | 76,29 | 74,92 | 75,18 | -0,04% | 839.738,00 |
| 16.12.2025 | 75,14 | 75,51 | 74,05 | 75,21 | 0,24% | 935.318,00 |
| 15.12.2025 | 74,92 | 75,43 | 73,97 | 75,03 | 1,78% | 968.404,00 |
| 12.12.2025 | 74,40 | 75,20 | 73,40 | 73,72 | -0,79% | 719.662,00 |
| 11.12.2025 | 72,68 | 74,44 | 72,62 | 74,31 | 2,71% | 721.227,00 |
| 10.12.2025 | 71,38 | 73,04 | 71,12 | 72,35 | 1,53% | 942.588,00 |
| 09.12.2025 | 69,80 | 72,02 | 69,78 | 71,26 | 2,25% | 1.322.287,00 |
| 08.12.2025 | 70,70 | 70,70 | 69,47 | 69,69 | -1,60% | 949.196,00 |
| 05.12.2025 | 71,01 | 71,78 | 70,54 | 70,82 | -0,46% | 771.784,00 |
| 04.12.2025 | 70,74 | 71,44 | 70,66 | 71,15 | 0,54% | 608.043,00 |
| 03.12.2025 | 69,42 | 71,08 | 69,23 | 70,77 | 1,40% | 750.542,00 |
| 02.12.2025 | 70,95 | 70,96 | 69,76 | 69,79 | -1,25% | 681.673,00 |
| 01.12.2025 | 70,03 | 71,61 | 69,95 | 70,67 | 0,53% | 894.284,00 |
| 28.11.2025 | 70,78 | 71,05 | 70,25 | 70,30 | -0,51% | 466.235,00 |
| 26.11.2025 | 70,49 | 71,17 | 70,33 | 70,66 | -0,20% | 674.158,00 |
| 25.11.2025 | 70,33 | 71,74 | 70,33 | 70,80 | 1,16% | 920.083,00 |
| 24.11.2025 | 69,20 | 70,26 | 68,54 | 69,99 | 2,79% | 942.937,00 |
| 20.11.2025 | 69,97 | 70,95 | 67,98 | 68,09 | -1,72% | 665.902,00 |
| 19.11.2025 | 69,78 | 70,37 | 68,29 | 69,28 | -0,53% | 891.139,00 |
| 18.11.2025 | 68,30 | 70,07 | 68,08 | 69,65 | 1,49% | 1.050.656,00 |
| 17.11.2025 | 70,67 | 70,67 | 68,50 | 68,63 | -3,80% | 765.978,00 |
| 13.11.2025 | 72,40 | 73,56 | 70,95 | 71,34 | -1,64% | 711.253,00 |
| 12.11.2025 | 70,71 | 72,93 | 70,25 | 72,53 | 3,30% | 962.282,00 |
| 11.11.2025 | 71,45 | 71,61 | 70,15 | 70,21 | -1,18% | 820.795,00 |
| 10.11.2025 | 72,15 | 72,47 | 70,94 | 71,05 | -1,33% | 798.326,00 |
| 07.11.2025 | 71,95 | 72,68 | 71,41 | 72,01 | -0,65% | 833.864,00 |
| 06.11.2025 | 71,13 | 73,24 | 71,13 | 72,48 | 1,90% | 1.112.777,00 |
| 05.11.2025 | 70,96 | 74,19 | 69,75 | 71,13 | -3,42% | 2.256.610,00 |
| 04.11.2025 | 73,34 | 74,17 | 72,64 | 73,65 | 0,70% | 1.021.531,00 |
| 03.11.2025 | 74,19 | 74,19 | 72,96 | 73,14 | -1,77% | 578.758,00 |
| 31.10.2025 | 73,62 | 74,74 | 73,35 | 74,46 | 1,64% | 578.926,00 |
| 30.10.2025 | 73,02 | 74,20 | 72,79 | 73,26 | 0,14% | 502.756,00 |
| 29.10.2025 | 73,09 | 73,86 | 72,20 | 73,16 | -0,53% | 524.075,00 |
| 28.10.2025 | 73,72 | 73,75 | 72,79 | 73,55 | -0,19% | 454.526,00 |
| 27.10.2025 | 74,64 | 74,64 | 73,47 | 73,69 | 0,20% | 304.889,00 |
| 24.10.2025 | 74,08 | 74,31 | 73,20 | 73,54 | 0,64% | 318.336,00 |
| 23.10.2025 | 73,63 | 74,22 | 72,77 | 73,07 | -0,90% | 887.846,00 |
| 22.10.2025 | 74,22 | 74,67 | 73,17 | 73,73 | -1,06% | 599.891,00 |
| 21.10.2025 | 73,71 | 75,03 | 73,61 | 74,52 | 0,92% | 340.380,00 |
| 20.10.2025 | 74,29 | 74,29 | 73,07 | 73,84 | 0,85% | 427.469,00 |
| 17.10.2025 | 71,72 | 73,60 | 71,37 | 73,22 | 2,08% | 584.584,00 |
| 16.10.2025 | 74,08 | 74,11 | 71,58 | 71,73 | -3,34% | 860.729,00 |
| 15.10.2025 | 76,75 | 76,75 | 73,51 | 74,21 | -2,06% | 689.981,00 |
| 14.10.2025 | 73,54 | 76,12 | 73,00 | 75,77 | 2,85% | 656.886,00 |
| 13.10.2025 | 73,56 | 74,02 | 73,04 | 73,67 | 1,47% | 473.583,00 |
| 10.10.2025 | 74,70 | 75,22 | 72,59 | 72,60 | -2,60% | 786.721,00 |
| 09.10.2025 | 74,44 | 75,45 | 73,89 | 74,54 | 0,27% | 597.211,00 |
| 08.10.2025 | 74,92 | 75,83 | 73,96 | 74,34 | -1,03% | 748.854,00 |
| 07.10.2025 | 75,55 | 75,73 | 74,93 | 75,11 | -0,42% | 363.350,00 |
| 06.10.2025 | 75,32 | 75,82 | 74,48 | 75,43 | 0,92% | 608.649,00 |