60,250€
-0,82%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 59,75 | 60,25 | 59,75 | 60,25 | -0,82% | - |
| 05.03.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 4,29% | - |
| 04.03.2026 | 58,25 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 03.03.2026 | 58,25 | 58,25 | 57,75 | 57,75 | 2,21% | - |
| 02.03.2026 | 56,25 | 56,75 | 56,25 | 56,50 | -6,22% | - |
| 27.02.2026 | 60,75 | 60,75 | 60,25 | 60,25 | -1,63% | - |
| 26.02.2026 | 59,25 | 61,25 | 58,75 | 61,25 | 4,26% | - |
| 24.02.2026 | 58,75 | 60,25 | 58,25 | 58,75 | -4,86% | - |
| 23.02.2026 | 62,75 | 63,25 | 61,25 | 61,75 | -0,80% | - |
| 13.02.2026 | 62,75 | 62,75 | 62,25 | 62,25 | -2,35% | - |
| 12.02.2026 | 63,25 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 11.02.2026 | 64,25 | 65,75 | 64,25 | 64,25 | 0,78% | - |
| 09.02.2026 | 64,25 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 06.02.2026 | 61,25 | 64,25 | 61,25 | 63,75 | 3,24% | 2,00 |
| 05.02.2026 | 61,75 | 62,50 | 61,25 | 61,75 | -2,37% | - |
| 04.02.2026 | 62,25 | 63,25 | 62,25 | 63,25 | -3,44% | - |
| 03.02.2026 | 65,75 | 65,75 | 65,50 | 65,50 | 1,95% | - |
| 02.02.2026 | 64,75 | 64,75 | 64,25 | 64,25 | 0,00% | - |
| 30.01.2026 | 63,75 | 64,25 | 63,75 | 64,25 | 0,78% | - |
| 29.01.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 28.01.2026 | 63,25 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 26.01.2026 | 64,25 | 64,25 | 64,00 | 64,25 | -1,53% | - |
| 22.01.2026 | 64,25 | 65,25 | 63,75 | 65,25 | 3,98% | - |
| 21.01.2026 | 62,25 | 62,75 | 62,25 | 62,75 | -1,57% | - |
| 20.01.2026 | 63,75 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 19.01.2026 | 63,75 | 64,25 | 63,75 | 64,25 | -5,17% | - |
| 16.01.2026 | 67,25 | 67,75 | 67,25 | 67,75 | 2,26% | - |
| 15.01.2026 | 66,25 | 66,75 | 66,25 | 66,25 | -0,75% | - |
| 14.01.2026 | 66,25 | 66,75 | 65,75 | 66,75 | -0,74% | - |
| 13.01.2026 | 66,75 | 67,25 | 66,75 | 67,25 | -0,74% | - |
| 12.01.2026 | 67,75 | 67,75 | 67,25 | 67,75 | 0,00% | - |
| 09.01.2026 | 68,00 | 68,00 | 67,75 | 67,75 | 2,26% | - |
| 08.01.2026 | 66,25 | 66,25 | 65,75 | 66,25 | 0,76% | - |
| 06.01.2026 | 66,00 | 66,00 | 65,75 | 65,75 | 3,14% | - |
| 02.01.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 30.12.2025 | 63,75 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 29.12.2025 | 64,00 | 64,00 | 63,75 | 63,75 | 0,79% | - |
| 19.12.2025 | 63,50 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 18.12.2025 | 64,00 | 64,25 | 63,75 | 63,75 | -0,78% | - |
| 17.12.2025 | 63,75 | 64,25 | 63,75 | 64,25 | 1,58% | - |
| 16.12.2025 | 63,75 | 64,25 | 62,75 | 63,25 | 0,40% | - |
| 15.12.2025 | 62,75 | 63,25 | 62,75 | 63,00 | 3,70% | - |
| 05.12.2025 | 61,25 | 61,25 | 60,75 | 60,75 | 0,83% | - |
| 01.12.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -1,23% | - |
| 28.11.2025 | 60,75 | 61,50 | 60,75 | 61,00 | 0,00% | - |
| 26.11.2025 | 61,25 | 61,50 | 60,75 | 61,00 | -1,61% | - |
| 25.11.2025 | 60,75 | 62,25 | 60,25 | 62,00 | 3,33% | - |
| 24.11.2025 | 59,75 | 60,25 | 59,75 | 60,00 | 1,27% | - |
| 21.11.2025 | 59,00 | 59,25 | 59,00 | 59,25 | -1,66% | - |
| 20.11.2025 | 60,25 | 60,75 | 60,25 | 60,25 | 2,55% | - |
| 18.11.2025 | 59,25 | 59,75 | 58,75 | 58,75 | -3,29% | - |
| 17.11.2025 | 60,75 | 61,25 | 60,75 | 60,75 | -0,82% | - |
| 11.11.2025 | 61,25 | 61,75 | 61,00 | 61,25 | -2,78% | - |
| 05.11.2025 | 64,25 | 64,50 | 61,75 | 63,00 | -0,40% | - |
| 04.11.2025 | 63,50 | 63,50 | 63,25 | 63,25 | -2,32% | - |
| 03.11.2025 | 64,75 | 64,75 | 64,25 | 64,75 | 0,39% | - |
| 31.10.2025 | 63,25 | 64,75 | 63,25 | 64,50 | 0,78% | - |
| 30.10.2025 | 63,00 | 64,25 | 62,75 | 64,00 | 0,39% | - |
| 27.10.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 24.10.2025 | 63,00 | 63,25 | 63,00 | 63,25 | -0,78% | - |
| 23.10.2025 | 63,25 | 64,00 | 63,25 | 63,75 | 0,79% | - |
| 20.10.2025 | 62,75 | 63,75 | 62,75 | 63,25 | 3,27% | - |
| 17.10.2025 | 61,50 | 61,50 | 60,75 | 61,25 | -0,41% | - |
| 16.10.2025 | 63,75 | 64,00 | 61,25 | 61,50 | -2,77% | - |
| 14.10.2025 | 63,75 | 63,75 | 63,25 | 63,25 | 0,00% | - |
| 13.10.2025 | 62,50 | 63,25 | 62,50 | 63,25 | -2,32% | - |
| 10.10.2025 | 64,50 | 64,75 | 64,25 | 64,75 | 0,00% | - |
| 08.10.2025 | 64,50 | 64,75 | 64,50 | 64,75 | 0,78% | - |
| 07.10.2025 | 64,50 | 64,50 | 64,25 | 64,25 | 0,39% | - |
| 06.10.2025 | 64,25 | 64,25 | 64,00 | 64,00 | 0,00% | - |
| 03.10.2025 | 63,75 | 64,00 | 63,75 | 64,00 | 0,79% | - |
| 02.10.2025 | 63,25 | 63,75 | 63,00 | 63,50 | 0,00% | - |
| 01.10.2025 | 63,75 | 63,75 | 62,75 | 63,50 | -1,93% | - |
| 29.09.2025 | 64,75 | 64,75 | 64,50 | 64,75 | 0,78% | - |
| 25.09.2025 | 64,50 | 64,50 | 64,25 | 64,25 | -0,39% | - |
| 24.09.2025 | 64,50 | 64,75 | 64,50 | 64,50 | -0,39% | - |
| 23.09.2025 | 65,00 | 65,00 | 64,75 | 64,75 | -0,77% | - |
| 22.09.2025 | 65,25 | 65,25 | 64,75 | 65,25 | -0,76% | - |
| 19.09.2025 | 65,25 | 65,75 | 65,25 | 65,75 | 1,54% | - |
| 18.09.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 1,97% | - |
| 17.09.2025 | 63,75 | 63,75 | 63,50 | 63,50 | -3,42% | - |
| 16.09.2025 | 65,50 | 65,75 | 65,25 | 65,75 | 0,00% | - |
| 15.09.2025 | 65,75 | 66,00 | 65,50 | 65,75 | 2,33% | - |
| 10.09.2025 | 64,50 | 64,50 | 64,25 | 64,25 | 0,00% | - |
| 09.09.2025 | 64,50 | 64,50 | 64,25 | 64,25 | 0,00% | - |
| 08.09.2025 | 65,25 | 66,25 | 63,50 | 64,25 | -1,53% | - |
| 05.09.2025 | 66,75 | 67,25 | 64,75 | 65,25 | -1,51% | - |
| 04.09.2025 | 64,75 | 66,75 | 64,50 | 66,25 | 2,32% | - |
| 03.09.2025 | 64,00 | 64,75 | 63,25 | 64,75 | 0,78% | - |
| 02.09.2025 | 64,25 | 64,25 | 62,75 | 64,25 | 0,78% | - |
| 01.09.2025 | 64,25 | 64,25 | 63,75 | 63,75 | -0,78% | - |
| 29.08.2025 | 64,25 | 64,75 | 63,75 | 64,25 | 0,78% | - |
| 28.08.2025 | 65,25 | 65,50 | 63,75 | 63,75 | -2,30% | - |
| 27.08.2025 | 65,25 | 65,75 | 65,25 | 65,25 | 0,77% | - |
| 26.08.2025 | 64,75 | 65,25 | 64,25 | 64,75 | -1,52% | - |
| 25.08.2025 | 65,25 | 65,75 | 64,75 | 65,75 | 1,54% | - |
| 22.08.2025 | 64,25 | 65,75 | 64,25 | 64,75 | 0,78% | - |
| 21.08.2025 | 64,25 | 64,75 | 63,75 | 64,25 | 0,78% | - |
| 20.08.2025 | 63,75 | 64,25 | 63,75 | 63,75 | -0,78% | - |
| 19.08.2025 | 63,25 | 64,25 | 62,75 | 64,25 | 2,39% | - |