69,480$
0,67%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 66,44 | 67,71 | 66,41 | 67,44 | 0,91% | 942.486,00 |
| 14.03.2025 | 65,61 | 67,11 | 65,43 | 66,83 | 2,66% | 942.546,00 |
| 13.03.2025 | 66,56 | 66,86 | 64,78 | 65,10 | -1,51% | 1.146.303,00 |
| 12.03.2025 | 67,83 | 68,10 | 65,57 | 66,10 | -2,00% | 1.410.671,00 |
| 11.03.2025 | 68,44 | 68,44 | 66,72 | 67,45 | -1,13% | 1.257.702,00 |
| 10.03.2025 | 69,26 | 69,53 | 67,47 | 68,22 | -3,12% | 1.204.769,00 |
| 07.03.2025 | 69,10 | 70,55 | 68,32 | 70,42 | 1,18% | 871.439,00 |
| 06.03.2025 | 69,79 | 70,35 | 68,69 | 69,60 | -0,57% | 998.306,00 |
| 05.03.2025 | 69,51 | 70,36 | 68,73 | 70,00 | 0,66% | 761.297,00 |
| 04.03.2025 | 70,48 | 71,19 | 69,25 | 69,54 | -2,94% | 1.138.689,00 |
| 03.03.2025 | 72,15 | 72,95 | 71,15 | 71,65 | -0,84% | 921.882,00 |
| 28.02.2025 | 72,03 | 72,96 | 71,52 | 72,26 | 2,50% | 1.083.039,00 |
| 27.02.2025 | 70,20 | 71,01 | 69,91 | 70,50 | 1,06% | 666.127,00 |
| 26.02.2025 | 70,41 | 71,22 | 69,67 | 69,76 | -1,11% | 634.966,00 |
| 25.02.2025 | 71,32 | 71,58 | 69,37 | 70,54 | -1,30% | 817.334,00 |
| 24.02.2025 | 72,30 | 72,76 | 71,43 | 71,47 | -0,67% | 882.251,00 |
| 21.02.2025 | 73,86 | 73,99 | 71,40 | 71,95 | -2,19% | 1.043.638,00 |
| 20.02.2025 | 74,44 | 74,58 | 72,82 | 73,56 | -1,39% | 785.055,00 |
| 19.02.2025 | 75,48 | 75,48 | 73,95 | 74,60 | -1,41% | 673.379,00 |
| 18.02.2025 | 74,76 | 76,02 | 74,29 | 75,67 | 0,65% | 816.415,00 |
| 17.02.2025 | 75,17 | 75,18 | 75,17 | 75,18 | 0,30% | - |
| 14.02.2025 | 74,80 | 75,81 | 74,58 | 74,96 | 1,00% | 1.060.479,00 |
| 13.02.2025 | 73,45 | 74,43 | 72,56 | 74,22 | 1,10% | 686.067,00 |
| 12.02.2025 | 73,18 | 73,86 | 72,77 | 73,41 | -0,78% | 973.842,00 |
| 11.02.2025 | 72,00 | 74,32 | 71,57 | 73,99 | 2,64% | 1.003.386,00 |
| 10.02.2025 | 72,61 | 72,61 | 70,96 | 72,09 | -0,35% | 799.897,00 |
| 07.02.2025 | 71,22 | 72,81 | 70,79 | 72,34 | 2,12% | 1.335.156,00 |
| 06.02.2025 | 71,02 | 71,92 | 70,39 | 70,84 | -1,91% | 1.134.892,00 |
| 05.02.2025 | 69,75 | 72,79 | 65,18 | 72,22 | 5,54% | 3.606.869,00 |
| 04.02.2025 | 69,14 | 69,70 | 68,09 | 68,43 | -0,71% | 1.444.181,00 |
| 03.02.2025 | 69,69 | 69,93 | 68,60 | 68,92 | -2,92% | 667.975,00 |
| 31.01.2025 | 70,62 | 71,52 | 70,31 | 70,99 | 0,28% | 846.872,00 |
| 30.01.2025 | 72,13 | 72,37 | 69,67 | 70,79 | -1,43% | 1.427.999,00 |
| 29.01.2025 | 71,52 | 72,67 | 71,52 | 71,82 | 0,04% | 631.854,00 |
| 28.01.2025 | 71,13 | 73,43 | 70,77 | 71,79 | 0,76% | 934.920,00 |
| 27.01.2025 | 70,20 | 71,33 | 70,04 | 71,25 | 1,80% | 913.527,00 |
| 24.01.2025 | 70,09 | 70,45 | 69,72 | 69,99 | 0,01% | 929.012,00 |
| 23.01.2025 | 70,19 | 70,26 | 69,71 | 69,98 | 0,56% | 887.644,00 |
| 22.01.2025 | 70,00 | 70,21 | 69,20 | 69,59 | -0,59% | 710.145,00 |
| 21.01.2025 | 69,99 | 70,60 | 69,67 | 70,00 | 0,47% | 750.060,00 |
| 17.01.2025 | 69,93 | 70,43 | 69,54 | 69,67 | -0,20% | 602.196,00 |
| 16.01.2025 | 69,39 | 69,85 | 68,98 | 69,81 | 0,84% | 366.566,00 |
| 15.01.2025 | 69,27 | 70,03 | 68,89 | 69,23 | 1,39% | 575.168,00 |
| 14.01.2025 | 67,24 | 68,51 | 67,03 | 68,28 | 1,19% | 529.249,00 |
| 13.01.2025 | 66,02 | 67,70 | 66,02 | 67,48 | 1,63% | 608.514,00 |
| 10.01.2025 | 66,44 | 67,06 | 65,75 | 66,40 | -2,87% | 731.353,00 |
| 08.01.2025 | 67,96 | 68,45 | 67,52 | 68,36 | -0,26% | 557.256,00 |
| 07.01.2025 | 69,03 | 69,64 | 68,23 | 68,54 | -0,06% | 492.333,00 |
| 06.01.2025 | 69,20 | 70,63 | 68,54 | 68,58 | -0,95% | 694.471,00 |
| 03.01.2025 | 69,19 | 69,64 | 68,48 | 69,24 | 0,89% | 536.047,00 |
| 02.01.2025 | 68,79 | 69,47 | 68,43 | 68,63 | -0,29% | 684.304,00 |
| 31.12.2024 | 68,82 | 69,20 | 68,56 | 68,83 | 0,60% | 526.268,00 |
| 30.12.2024 | 67,94 | 68,74 | 67,50 | 68,42 | -0,25% | 443.371,00 |
| 27.12.2024 | 68,36 | 69,19 | 68,19 | 68,59 | -0,26% | 436.637,00 |
| 26.12.2024 | 67,98 | 69,03 | 67,78 | 68,77 | 0,82% | 453.732,00 |
| 24.12.2024 | 67,98 | 68,35 | 67,65 | 68,21 | 0,71% | 299.209,00 |
| 23.12.2024 | 66,82 | 67,85 | 66,60 | 67,73 | 0,77% | 669.108,00 |