52,000€
0,48%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 17.03.2025 | 62,00 | 62,00 | 60,75 | 61,75 | 0,41% | 450,00 |
| 14.03.2025 | 60,00 | 61,75 | 59,50 | 61,50 | 2,50% | - |
| 13.03.2025 | 60,75 | 61,75 | 59,75 | 60,00 | -1,23% | - |
| 12.03.2025 | 61,75 | 62,75 | 60,25 | 60,75 | -1,62% | - |
| 11.03.2025 | 63,00 | 63,25 | 61,25 | 61,75 | -1,98% | - |
| 10.03.2025 | 65,00 | 65,00 | 62,25 | 63,00 | -2,70% | - |
| 07.03.2025 | 64,50 | 64,75 | 63,00 | 64,75 | 0,78% | - |
| 06.03.2025 | 64,75 | 65,25 | 63,75 | 64,25 | -0,77% | - |
| 05.03.2025 | 65,75 | 65,75 | 63,75 | 64,75 | -1,15% | - |
| 04.03.2025 | 68,25 | 68,25 | 65,50 | 65,50 | -4,03% | - |
| 03.03.2025 | 69,75 | 69,75 | 67,75 | 68,25 | -2,15% | - |
| 28.02.2025 | 67,75 | 70,25 | 67,75 | 69,75 | 2,95% | 450,00 |
| 27.02.2025 | 66,50 | 68,25 | 66,50 | 67,75 | 2,26% | - |
| 26.02.2025 | 67,25 | 67,75 | 66,25 | 66,25 | -0,75% | - |
| 25.02.2025 | 67,75 | 68,25 | 66,25 | 66,75 | -2,20% | - |
| 24.02.2025 | 68,75 | 69,50 | 68,25 | 68,25 | -0,73% | - |
| 21.02.2025 | 70,25 | 70,50 | 68,25 | 68,75 | -2,14% | - |
| 20.02.2025 | 71,75 | 71,75 | 69,25 | 70,25 | -1,40% | - |
| 19.02.2025 | 72,25 | 72,75 | 71,25 | 71,25 | -1,38% | - |
| 18.02.2025 | 71,75 | 72,75 | 71,25 | 72,25 | 0,70% | - |
| 17.02.2025 | 71,25 | 71,75 | 71,25 | 71,75 | 0,70% | - |
| 14.02.2025 | 71,00 | 72,25 | 70,75 | 71,25 | 0,00% | - |
| 13.02.2025 | 70,75 | 71,25 | 69,75 | 71,25 | 0,71% | - |
| 12.02.2025 | 71,25 | 71,25 | 70,25 | 70,75 | -0,70% | - |
| 11.02.2025 | 70,00 | 71,75 | 69,25 | 71,25 | 1,42% | - |
| 10.02.2025 | 70,00 | 70,75 | 68,75 | 70,25 | 0,72% | - |
| 07.02.2025 | 68,25 | 70,75 | 68,25 | 69,75 | 2,20% | - |
| 06.02.2025 | 69,25 | 70,75 | 67,25 | 68,25 | -2,15% | 984,00 |
| 05.02.2025 | 66,00 | 70,25 | 62,75 | 69,75 | 6,08% | 100,00 |
| 04.02.2025 | 67,00 | 67,25 | 65,75 | 65,75 | -1,50% | - |
| 03.02.2025 | 67,75 | 68,75 | 66,75 | 66,75 | -2,20% | - |
| 31.01.2025 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 30.01.2025 | 69,00 | 69,25 | 66,75 | 68,25 | -1,44% | - |
| 29.01.2025 | 68,75 | 69,75 | 68,50 | 69,25 | 0,73% | - |
| 28.01.2025 | 67,75 | 70,25 | 67,75 | 68,75 | 1,48% | - |
| 27.01.2025 | 66,75 | 67,75 | 65,75 | 67,75 | 1,50% | - |
| 24.01.2025 | 66,75 | 67,25 | 66,25 | 66,75 | -0,74% | - |
| 23.01.2025 | 66,75 | 67,50 | 66,75 | 67,25 | 0,75% | - |
| 22.01.2025 | 67,25 | 67,25 | 66,75 | 66,75 | -0,74% | - |
| 21.01.2025 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 20.01.2025 | 67,75 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 17.01.2025 | 67,75 | 68,25 | 67,75 | 67,75 | 0,00% | - |
| 16.01.2025 | 67,25 | 68,00 | 67,25 | 67,75 | 0,74% | - |
| 15.01.2025 | 66,25 | 67,75 | 66,25 | 67,25 | 1,51% | - |
| 14.01.2025 | 65,75 | 66,75 | 65,00 | 66,25 | 0,00% | - |
| 13.01.2025 | 65,00 | 66,25 | 64,75 | 66,25 | 2,32% | - |
| 10.01.2025 | 66,25 | 66,25 | 64,25 | 64,75 | -2,26% | - |
| 09.01.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,00% | - |
| 08.01.2025 | 66,25 | 66,75 | 65,75 | 66,25 | 0,00% | - |
| 07.01.2025 | 66,00 | 67,25 | 65,75 | 66,25 | 0,00% | - |
| 06.01.2025 | 67,25 | 67,75 | 66,25 | 66,25 | -1,49% | - |
| 03.01.2025 | 66,75 | 67,50 | 66,75 | 67,25 | 0,00% | - |
| 02.01.2025 | 65,75 | 67,75 | 65,75 | 67,25 | 3,07% | - |
| 30.12.2024 | 65,75 | 66,00 | 65,25 | 65,25 | -0,76% | - |
| 27.12.2024 | 65,25 | 66,25 | 65,25 | 65,75 | 0,77% | - |
| 23.12.2024 | 64,50 | 65,25 | 64,00 | 65,25 | 1,16% | - |
| 20.12.2024 | 64,50 | 65,25 | 63,75 | 64,50 | 0,39% | - |
| 19.12.2024 | 63,75 | 64,75 | 63,25 | 64,25 | 0,78% | - |
| 18.12.2024 | 64,75 | 65,75 | 63,25 | 63,75 | -1,92% | - |
| 17.12.2024 | 67,00 | 67,00 | 64,25 | 65,00 | -2,99% | - |
| 16.12.2024 | 67,25 | 67,25 | 65,75 | 67,00 | 0,75% | - |
| 13.12.2024 | 66,75 | 67,75 | 66,25 | 66,50 | -0,75% | - |
| 12.12.2024 | 68,00 | 68,75 | 66,75 | 67,00 | -1,47% | - |
| 11.12.2024 | 68,75 | 69,75 | 66,75 | 68,00 | -1,09% | - |
| 10.12.2024 | 73,75 | 75,75 | 68,75 | 68,75 | -9,24% | - |
| 09.12.2024 | 76,75 | 77,25 | 75,25 | 75,75 | -1,30% | - |
| 06.12.2024 | 77,50 | 78,00 | 76,25 | 76,75 | -0,97% | - |
| 05.12.2024 | 77,50 | 78,00 | 77,00 | 77,50 | 0,00% | - |
| 04.12.2024 | 78,75 | 79,75 | 77,25 | 77,50 | -1,27% | - |
| 03.12.2024 | 79,00 | 79,25 | 78,25 | 78,50 | -0,32% | - |
| 02.12.2024 | 78,50 | 79,75 | 78,50 | 78,75 | 0,00% | - |
| 29.11.2024 | 78,75 | 80,00 | 78,25 | 78,75 | 0,00% | - |
| 28.11.2024 | 78,25 | 78,75 | 78,25 | 78,75 | 0,64% | - |