71,170$
0,78%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 71,37 | 72,11 | 70,66 | 71,04 | 0,59% | 663.429,00 |
| 07.08.2025 | 73,93 | 73,93 | 70,40 | 70,62 | -3,50% | 1.812.503,00 |
| 06.08.2025 | 70,81 | 73,33 | 70,29 | 73,18 | 7,70% | 1.749.650,00 |
| 05.08.2025 | 68,05 | 69,35 | 67,53 | 67,95 | 0,13% | 1.145.235,00 |
| 04.08.2025 | 67,54 | 67,86 | 67,03 | 67,86 | 0,82% | 751.579,00 |
| 01.08.2025 | 68,94 | 69,58 | 66,45 | 67,31 | -3,84% | 1.132.219,00 |
| 31.07.2025 | 69,27 | 70,72 | 69,19 | 70,00 | 0,69% | 1.218.862,00 |
| 30.07.2025 | 70,71 | 70,94 | 69,00 | 69,52 | -2,17% | 884.242,00 |
| 29.07.2025 | 71,49 | 72,03 | 70,81 | 71,06 | -0,11% | 716.531,00 |
| 28.07.2025 | 71,72 | 72,17 | 70,81 | 71,14 | -1,00% | 966.672,00 |
| 25.07.2025 | 71,98 | 72,15 | 71,27 | 71,86 | 0,08% | 743.059,00 |
| 24.07.2025 | 72,44 | 72,69 | 71,74 | 71,80 | -0,80% | 492.174,00 |
| 23.07.2025 | 72,70 | 73,01 | 72,17 | 72,38 | 0,07% | 352.582,00 |
| 22.07.2025 | 71,04 | 72,41 | 70,90 | 72,33 | 1,99% | 853.397,00 |
| 21.07.2025 | 72,63 | 72,73 | 70,89 | 70,92 | -2,07% | 615.256,00 |
| 18.07.2025 | 72,89 | 72,99 | 71,86 | 72,42 | 0,03% | 400.561,00 |
| 17.07.2025 | 71,33 | 72,62 | 71,02 | 72,40 | 1,36% | 579.231,00 |
| 16.07.2025 | 71,70 | 71,82 | 70,22 | 71,43 | 0,34% | 676.133,00 |
| 15.07.2025 | 73,48 | 73,52 | 71,16 | 71,19 | -3,02% | 831.878,00 |
| 14.07.2025 | 72,49 | 73,46 | 72,34 | 73,41 | 1,41% | 462.112,00 |
| 11.07.2025 | 72,64 | 72,90 | 71,78 | 72,39 | -1,12% | 565.070,00 |
| 10.07.2025 | 73,10 | 73,63 | 72,57 | 73,21 | 0,40% | 597.731,00 |
| 09.07.2025 | 73,15 | 73,88 | 72,44 | 72,92 | 0,25% | 954.459,00 |
| 08.07.2025 | 72,52 | 73,81 | 72,33 | 72,74 | 0,46% | 881.973,00 |
| 07.07.2025 | 72,39 | 74,00 | 71,87 | 72,41 | -0,67% | 1.240.228,00 |
| 03.07.2025 | 72,84 | 73,41 | 72,55 | 72,90 | 0,29% | 541.159,00 |
| 02.07.2025 | 72,65 | 72,76 | 71,86 | 72,69 | 0,25% | 726.525,00 |
| 01.07.2025 | 70,98 | 72,78 | 70,66 | 72,51 | 2,13% | 975.559,00 |
| 30.06.2025 | 70,95 | 71,20 | 70,55 | 71,00 | 0,45% | 705.461,00 |
| 27.06.2025 | 70,43 | 71,22 | 69,90 | 70,68 | 0,61% | 1.145.270,00 |
| 26.06.2025 | 68,81 | 70,45 | 68,81 | 70,25 | 2,60% | 648.988,00 |
| 25.06.2025 | 68,99 | 69,06 | 67,91 | 68,47 | -0,78% | 632.037,00 |
| 24.06.2025 | 69,26 | 70,00 | 68,88 | 69,01 | 1,43% | 687.137,00 |
| 23.06.2025 | 66,95 | 68,14 | 66,36 | 68,04 | 1,89% | 912.109,00 |
| 20.06.2025 | 67,01 | 67,58 | 66,66 | 66,78 | 0,36% | 1.062.511,00 |
| 18.06.2025 | 66,44 | 67,55 | 66,44 | 66,54 | -0,02% | 624.674,00 |
| 17.06.2025 | 67,50 | 67,72 | 66,09 | 66,55 | -2,13% | 773.906,00 |
| 16.06.2025 | 66,92 | 68,45 | 66,92 | 68,00 | 2,41% | 1.001.004,00 |
| 13.06.2025 | 67,10 | 67,52 | 66,03 | 66,40 | -2,51% | 900.981,00 |
| 12.06.2025 | 66,97 | 68,11 | 65,95 | 68,11 | 1,61% | 1.148.983,00 |
| 11.06.2025 | 68,65 | 68,81 | 67,02 | 67,03 | -1,44% | 1.351.272,00 |
| 10.06.2025 | 68,63 | 68,63 | 67,59 | 68,01 | 0,01% | 1.189.754,00 |
| 09.06.2025 | 67,54 | 68,46 | 66,53 | 68,00 | 1,93% | 1.367.274,00 |
| 06.06.2025 | 66,88 | 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% | 962.057,00 |
| 03.06.2025 | 65,38 | 67,26 | 65,38 | 66,95 | 1,24% | 978.170,00 |
| 02.06.2025 | 66,33 | 66,69 | 65,66 | 66,13 | -0,59% | 698.406,00 |
| 30.05.2025 | 66,01 | 66,61 | 65,63 | 66,52 | 0,05% | 677.592,00 |
| 29.05.2025 | 66,34 | 66,58 | 65,75 | 66,49 | 0,85% | 369.098,00 |
| 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% | 676.461,00 |
| 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% | 929.718,00 |
| 21.05.2025 | 69,01 | 69,07 | 66,92 | 66,97 | -3,11% | 1.090.749,00 |
| 20.05.2025 | 69,61 | 69,61 | 68,58 | 69,12 | -0,30% | 848.072,00 |
| 19.05.2025 | 68,76 | 69,65 | 68,65 | 69,33 | -0,30% | 756.555,00 |
| 16.05.2025 | 68,91 | 69,70 | 68,56 | 69,54 | 0,75% | 724.638,00 |
| 15.05.2025 | 68,60 | 69,17 | 68,10 | 69,02 | 0,23% | 805.602,00 |
| 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% | 675.933,00 |
| 12.05.2025 | 68,81 | 71,03 | 68,81 | 69,78 | 4,18% | 937.783,00 |
| 09.05.2025 | 67,04 | 67,69 | 66,65 | 66,98 | 0,12% | 672.431,00 |
| 08.05.2025 | 66,05 | 67,37 | 65,46 | 66,90 | 1,81% | 845.930,00 |
| 07.05.2025 | 65,00 | 67,56 | 64,78 | 65,71 | 9,08% | 3.720.161,00 |
| 06.05.2025 | 60,66 | 61,08 | 59,90 | 60,24 | -0,66% | 1.171.663,00 |
| 05.05.2025 | 60,56 | 61,52 | 60,35 | 60,64 | -0,72% | 581.890,00 |
| 02.05.2025 | 60,27 | 61,48 | 59,94 | 61,08 | 3,53% | 779.890,00 |
| 01.05.2025 | 59,03 | 59,75 | 58,38 | 59,00 | -0,34% | 949.891,00 |
| 30.04.2025 | 58,80 | 59,26 | 57,74 | 59,20 | -1,33% | 1.025.619,00 |
| 29.04.2025 | 59,46 | 60,13 | 59,00 | 60,00 | 0,45% | 806.857,00 |
| 28.04.2025 | 59,21 | 60,28 | 58,48 | 59,73 | 1,17% | 943.759,00 |
| 25.04.2025 | 58,92 | 59,42 | 58,44 | 59,04 | -0,05% | 1.213.138,00 |
| 24.04.2025 | 57,59 | 59,77 | 57,57 | 59,07 | 2,75% | 1.661.452,00 |
| 23.04.2025 | 58,62 | 60,61 | 57,24 | 57,49 | 0,37% | 950.047,00 |
| 22.04.2025 | 55,97 | 57,43 | 55,68 | 57,28 | 4,16% | 755.929,00 |
| 21.04.2025 | 56,79 | 56,79 | 54,48 | 54,99 | -3,12% | 443.641,00 |
| 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% | 621.402,00 |
| 15.04.2025 | 58,08 | 58,62 | 57,47 | 57,70 | 0,31% | 871.025,00 |
| 14.04.2025 | 57,65 | 58,05 | 56,55 | 57,52 | 1,90% | 1.005.696,00 |
| 11.04.2025 | 56,02 | 56,92 | 54,06 | 56,45 | 0,82% | 849.375,00 |
| 10.04.2025 | 58,27 | 58,27 | 54,38 | 55,99 | -7,52% | 1.278.722,00 |
| 09.04.2025 | 53,00 | 61,23 | 52,69 | 60,54 | 11,55% | 1.811.492,00 |
| 08.04.2025 | 57,24 | 57,62 | 53,46 | 54,27 | -1,24% | 1.783.762,00 |
| 07.04.2025 | 54,32 | 57,71 | 52,43 | 54,95 | -2,93% | 2.182.492,00 |
| 04.04.2025 | 59,38 | 59,89 | 55,23 | 56,61 | -9,35% | 2.142.142,00 |
| 03.04.2025 | 66,30 | 66,30 | 62,37 | 62,45 | -9,51% | 1.670.400,00 |
| 02.04.2025 | 67,19 | 69,10 | 67,19 | 69,01 | 1,57% | 1.161.624,00 |
| 01.04.2025 | 67,71 | 68,52 | 67,33 | 67,94 | 0,27% | 890.185,00 |
| 31.03.2025 | 66,29 | 68,23 | 66,29 | 67,76 | 0,73% | 888.757,00 |
| 28.03.2025 | 68,21 | 68,82 | 66,29 | 67,27 | -3,07% | 892.791,00 |
| 27.03.2025 | 69,85 | 70,17 | 68,92 | 69,40 | -0,97% | 715.598,00 |
| 26.03.2025 | 70,04 | 71,15 | 69,85 | 70,08 | 0,40% | 945.471,00 |
| 25.03.2025 | 69,64 | 70,09 | 69,20 | 69,80 | 1,12% | 781.901,00 |
| 24.03.2025 | 68,59 | 69,60 | 68,11 | 69,03 | 1,68% | 665.025,00 |
| 21.03.2025 | 67,73 | 68,34 | 67,21 | 67,89 | -0,70% | 3.570.721,00 |
| 20.03.2025 | 68,09 | 69,04 | 68,04 | 68,37 | -0,23% | 705.052,00 |
| 19.03.2025 | 67,98 | 69,17 | 67,62 | 68,53 | 1,21% | 805.891,00 |
| 18.03.2025 | 67,41 | 68,24 | 67,15 | 67,71 | 0,40% | 947.349,00 |