61,000€
0,41%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 60,50 | 61,75 | 60,50 | 61,25 | 0,82% | - |
07.08.2025 | 62,75 | 63,50 | 60,75 | 60,75 | -2,41% | - |
06.08.2025 | 58,75 | 62,75 | 58,75 | 62,25 | 5,06% | - |
05.08.2025 | 58,50 | 59,75 | 58,25 | 59,25 | 1,72% | - |
04.08.2025 | 58,00 | 58,75 | 57,75 | 58,25 | 0,00% | - |
01.08.2025 | 61,25 | 61,25 | 57,50 | 58,25 | -5,67% | - |
31.07.2025 | 60,75 | 61,75 | 60,50 | 61,75 | 1,65% | - |
30.07.2025 | 61,50 | 62,25 | 60,25 | 60,75 | -1,62% | - |
29.07.2025 | 61,50 | 62,25 | 61,25 | 61,75 | 0,00% | - |
28.07.2025 | 61,25 | 62,25 | 61,00 | 61,75 | 1,65% | - |
25.07.2025 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
24.07.2025 | 61,50 | 61,75 | 61,25 | 61,25 | -0,81% | - |
23.07.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
22.07.2025 | 60,75 | 61,75 | 60,25 | 61,75 | 0,82% | - |
21.07.2025 | 62,25 | 62,50 | 60,75 | 61,25 | -1,61% | - |
18.07.2025 | 62,50 | 63,00 | 61,75 | 62,25 | 0,00% | - |
17.07.2025 | 61,50 | 62,75 | 61,25 | 62,25 | 0,81% | - |
16.07.2025 | 61,25 | 62,25 | 59,75 | 61,75 | 0,82% | - |
15.07.2025 | 62,75 | 63,50 | 61,25 | 61,25 | -1,61% | - |
14.07.2025 | 61,75 | 62,75 | 61,75 | 62,25 | 0,00% | - |
11.07.2025 | 62,75 | 62,75 | 61,25 | 62,25 | 0,00% | - |
10.07.2025 | 62,25 | 63,25 | 61,75 | 62,25 | -0,80% | - |
09.07.2025 | 62,00 | 63,25 | 61,75 | 62,75 | 0,00% | - |
08.07.2025 | 61,75 | 63,25 | 61,75 | 62,75 | 2,45% | - |
07.07.2025 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | - |
04.07.2025 | 62,00 | 62,00 | 61,75 | 61,75 | -0,80% | - |
03.07.2025 | 61,50 | 62,25 | 61,50 | 62,25 | 0,81% | - |
02.07.2025 | 61,50 | 62,00 | 61,25 | 61,75 | 0,00% | - |
01.07.2025 | 60,25 | 61,75 | 59,75 | 61,75 | 1,65% | - |
30.06.2025 | 60,25 | 60,75 | 60,25 | 60,75 | 0,83% | - |
27.06.2025 | 60,00 | 60,75 | 59,75 | 60,25 | 0,00% | - |
26.06.2025 | 58,75 | 60,25 | 58,25 | 60,25 | 2,55% | - |
25.06.2025 | 59,50 | 59,75 | 58,75 | 58,75 | -1,67% | - |
24.06.2025 | 59,25 | 60,25 | 58,75 | 59,75 | 1,70% | - |
23.06.2025 | 58,00 | 59,25 | 57,75 | 58,75 | 0,86% | - |
20.06.2025 | 57,25 | 59,00 | 57,25 | 58,25 | 1,75% | - |
19.06.2025 | 57,75 | 58,00 | 57,25 | 57,25 | -0,87% | - |
18.06.2025 | 58,00 | 58,75 | 57,75 | 57,75 | -0,86% | - |
17.06.2025 | 58,75 | 58,75 | 57,25 | 58,25 | -0,85% | - |
16.06.2025 | 57,50 | 59,25 | 57,25 | 58,75 | 2,62% | - |
13.06.2025 | 58,75 | 59,00 | 57,25 | 57,25 | -2,55% | - |
12.06.2025 | 58,50 | 58,75 | 57,25 | 58,75 | 0,86% | - |
11.06.2025 | 59,50 | 60,00 | 58,25 | 58,25 | -2,51% | - |
10.06.2025 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | - |
09.06.2025 | 58,50 | 59,75 | 58,25 | 59,75 | 1,70% | - |
06.06.2025 | 57,50 | 58,75 | 57,50 | 58,75 | 2,62% | - |
05.06.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
04.06.2025 | 59,00 | 59,25 | 57,25 | 57,25 | -2,55% | - |
03.06.2025 | 57,75 | 59,25 | 57,75 | 58,75 | 1,73% | - |
02.06.2025 | 58,50 | 58,50 | 57,25 | 57,75 | -1,70% | - |
30.05.2025 | 58,75 | 59,00 | 58,25 | 58,75 | 0,86% | - |
29.05.2025 | 58,50 | 59,75 | 57,75 | 58,25 | -0,85% | - |
28.05.2025 | 59,25 | 60,00 | 58,75 | 58,75 | -0,84% | - |
27.05.2025 | 57,75 | 59,25 | 57,75 | 59,25 | 1,72% | - |
26.05.2025 | 58,00 | 58,25 | 57,50 | 58,25 | 0,87% | - |
23.05.2025 | 59,25 | 59,25 | 57,75 | 57,75 | -2,53% | - |
22.05.2025 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
21.05.2025 | 61,25 | 61,25 | 59,25 | 59,25 | -3,27% | - |
20.05.2025 | 61,75 | 61,75 | 60,75 | 61,25 | -0,81% | - |
19.05.2025 | 62,25 | 62,25 | 61,25 | 61,75 | -0,80% | - |
16.05.2025 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
15.05.2025 | 61,75 | 61,75 | 60,75 | 61,75 | 0,00% | - |
14.05.2025 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
13.05.2025 | 63,00 | 63,50 | 62,25 | 62,25 | -0,80% | - |
12.05.2025 | 59,50 | 64,00 | 59,50 | 62,75 | 5,02% | - |
09.05.2025 | 59,50 | 60,75 | 59,25 | 59,75 | 0,00% | - |
08.05.2025 | 58,00 | 60,25 | 57,75 | 59,75 | 2,58% | - |
07.05.2025 | 53,25 | 59,25 | 53,00 | 58,25 | 9,91% | 490,00 |
06.05.2025 | 53,50 | 53,75 | 52,75 | 53,00 | -1,40% | - |
05.05.2025 | 54,00 | 54,25 | 53,00 | 53,75 | -0,92% | - |
02.05.2025 | 52,75 | 54,25 | 51,75 | 54,25 | 3,83% | - |
30.04.2025 | 52,75 | 52,75 | 50,75 | 52,25 | -0,95% | - |
29.04.2025 | 52,50 | 52,75 | 51,75 | 52,75 | 0,96% | - |
28.04.2025 | 52,00 | 52,75 | 51,75 | 52,25 | 0,97% | - |
25.04.2025 | 52,00 | 52,25 | 51,25 | 51,75 | 0,00% | - |
24.04.2025 | 50,75 | 52,25 | 50,05 | 51,75 | 1,97% | - |
23.04.2025 | 50,30 | 53,25 | 50,30 | 50,75 | 1,20% | - |
22.04.2025 | 47,60 | 50,25 | 47,50 | 50,15 | 0,50% | - |
17.04.2025 | 49,50 | 50,75 | 49,30 | 49,90 | 0,40% | - |
16.04.2025 | 51,00 | 51,25 | 48,90 | 49,70 | -3,02% | - |
15.04.2025 | 50,50 | 51,75 | 50,25 | 51,25 | 0,99% | - |
14.04.2025 | 50,30 | 51,50 | 49,70 | 50,75 | 1,70% | - |
11.04.2025 | 49,60 | 50,25 | 47,50 | 49,90 | -0,50% | - |
10.04.2025 | 55,25 | 55,25 | 48,50 | 50,15 | -9,23% | - |
09.04.2025 | 49,50 | 55,75 | 47,80 | 55,25 | 11,62% | - |
08.04.2025 | 50,75 | 52,75 | 48,90 | 49,50 | -1,49% | - |
07.04.2025 | 51,50 | 51,50 | 48,00 | 50,25 | -2,43% | - |
04.04.2025 | 56,50 | 56,50 | 50,25 | 51,50 | -9,25% | - |
03.04.2025 | 62,25 | 63,50 | 56,75 | 56,75 | -10,98% | - |
02.04.2025 | 63,00 | 63,75 | 62,00 | 63,75 | 1,59% | - |
01.04.2025 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
31.03.2025 | 62,25 | 63,25 | 61,25 | 62,75 | 0,80% | - |
28.03.2025 | 64,25 | 65,25 | 61,25 | 62,25 | -3,11% | - |
27.03.2025 | 65,25 | 66,00 | 63,75 | 64,25 | -1,53% | - |
26.03.2025 | 64,00 | 65,75 | 64,00 | 65,25 | 1,95% | - |
25.03.2025 | 64,00 | 64,75 | 63,75 | 64,00 | 0,39% | - |
24.03.2025 | 62,50 | 64,25 | 62,50 | 63,75 | 1,59% | - |
21.03.2025 | 63,00 | 63,25 | 62,25 | 62,75 | -0,40% | - |
20.03.2025 | 62,75 | 63,75 | 62,50 | 63,00 | 0,40% | - |
19.03.2025 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | - |