71,711$
-0,11%
Echtzeit-Aktienkurs Voya Financial
Bid:
Ask:
Aktienkurse zur Voya Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 71,52 | 72,67 | 71,52 | 71,82 | 0,04% | 631.654,00 |
| 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 |
| 20.12.2024 | 66,37 | 67,97 | 66,37 | 67,21 | 0,70% | 2.271.252,00 |
| 19.12.2024 | 66,45 | 67,33 | 65,95 | 66,74 | 1,23% | 948.107,00 |
| 18.12.2024 | 68,07 | 68,69 | 65,87 | 65,93 | -3,14% | 860.641,00 |
| 17.12.2024 | 68,35 | 69,00 | 67,62 | 68,07 | -1,49% | 1.187.683,00 |
| 16.12.2024 | 69,83 | 70,40 | 68,93 | 69,10 | -1,05% | 982.962,00 |
| 13.12.2024 | 69,75 | 70,41 | 69,59 | 69,83 | -0,48% | 1.003.265,00 |
| 12.12.2024 | 71,93 | 72,11 | 70,09 | 70,17 | -1,60% | 1.179.423,00 |
| 11.12.2024 | 71,95 | 72,36 | 70,19 | 71,31 | -1,25% | 1.789.215,00 |
| 10.12.2024 | 76,69 | 76,69 | 72,21 | 72,21 | -9,41% | 2.794.296,00 |
| 09.12.2024 | 81,40 | 81,66 | 79,45 | 79,71 | -1,73% | 823.132,00 |
| 06.12.2024 | 81,98 | 82,16 | 80,59 | 81,11 | -1,11% | 518.245,00 |
| 05.12.2024 | 81,98 | 82,32 | 81,47 | 82,02 | 0,17% | 451.764,00 |
| 04.12.2024 | 82,39 | 82,50 | 81,56 | 81,88 | -0,84% | 449.684,00 |
| 03.12.2024 | 83,03 | 83,35 | 82,26 | 82,57 | -0,46% | 661.807,00 |
| 02.12.2024 | 83,25 | 83,59 | 82,58 | 82,95 | -0,06% | 858.817,00 |
| 29.11.2024 | 82,65 | 83,45 | 82,65 | 83,00 | 0,08% | 441.346,00 |
| 27.11.2024 | 82,80 | 83,23 | 82,43 | 82,93 | 0,62% | 480.522,00 |
| 26.11.2024 | 82,34 | 82,45 | 81,41 | 82,42 | -0,59% | 503.182,00 |
| 25.11.2024 | 82,97 | 83,33 | 81,84 | 82,91 | 1,51% | 794.138,00 |
| 22.11.2024 | 80,52 | 81,81 | 80,29 | 81,68 | 1,24% | 669.583,00 |
| 21.11.2024 | 80,33 | 80,87 | 79,55 | 80,68 | 0,94% | 561.266,00 |
| 20.11.2024 | 80,11 | 80,21 | 79,28 | 79,93 | 0,00% | 458.980,00 |
| 19.11.2024 | 80,10 | 80,34 | 79,69 | 79,93 | -1,71% | 763.569,00 |
| 18.11.2024 | 81,10 | 81,48 | 80,71 | 81,32 | -0,14% | 576.628,00 |
| 15.11.2024 | 81,75 | 82,38 | 80,73 | 81,43 | 0,10% | 719.942,00 |
| 14.11.2024 | 83,10 | 83,10 | 81,06 | 81,35 | -0,93% | 707.110,00 |
| 13.11.2024 | 83,41 | 83,59 | 81,93 | 82,11 | -1,45% | 1.137.836,00 |
| 12.11.2024 | 82,96 | 84,30 | 82,96 | 83,32 | 0,10% | 572.722,00 |
| 11.11.2024 | 82,25 | 83,95 | 82,24 | 83,24 | 2,41% | 814.283,00 |
| 08.11.2024 | 81,56 | 82,01 | 80,51 | 81,28 | 0,04% | 783.651,00 |
| 07.11.2024 | 82,68 | 83,04 | 81,15 | 81,25 | -2,03% | 759.644,00 |
| 06.11.2024 | 78,76 | 83,11 | 78,52 | 82,93 | 10,63% | 1.889.343,00 |
| 05.11.2024 | 79,00 | 79,00 | 74,51 | 74,96 | -5,11% | 2.032.272,00 |
| 04.11.2024 | 79,78 | 79,84 | 78,92 | 79,00 | -1,21% | 1.320.977,00 |
| 01.11.2024 | 80,74 | 81,09 | 79,97 | 79,97 | -0,41% | 696.433,00 |
| 31.10.2024 | 80,94 | 81,16 | 80,27 | 80,30 | -0,74% | 706.468,00 |
| 30.10.2024 | 80,34 | 82,07 | 80,34 | 80,90 | 0,62% | 596.379,00 |
| 29.10.2024 | 80,45 | 80,94 | 80,26 | 80,40 | -0,32% | 718.915,00 |
| 28.10.2024 | 79,99 | 81,00 | 79,99 | 80,66 | 1,14% | 686.005,00 |
| 25.10.2024 | 81,31 | 81,31 | 79,58 | 79,75 | -1,79% | 822.539,00 |
| 24.10.2024 | 81,83 | 82,31 | 81,00 | 81,20 | -0,47% | 1.052.877,00 |
| 23.10.2024 | 82,06 | 82,71 | 81,51 | 81,58 | -0,94% | 617.244,00 |
| 22.10.2024 | 81,70 | 82,74 | 81,36 | 82,35 | 0,35% | 694.008,00 |
| 21.10.2024 | 83,40 | 83,58 | 82,00 | 82,06 | -1,77% | 823.304,00 |
| 18.10.2024 | 83,80 | 83,87 | 83,28 | 83,54 | -0,43% | 602.293,00 |
| 17.10.2024 | 83,38 | 83,93 | 82,87 | 83,90 | 1,50% | 467.430,00 |
| 16.10.2024 | 82,01 | 83,19 | 82,01 | 82,66 | 1,08% | 569.761,00 |
| 15.10.2024 | 81,30 | 82,26 | 81,01 | 81,78 | 0,93% | 560.451,00 |
| 14.10.2024 | 80,00 | 81,16 | 79,94 | 81,03 | 1,49% | 587.014,00 |
| 11.10.2024 | 79,20 | 80,36 | 79,20 | 79,84 | 0,90% | 655.988,00 |
| 10.10.2024 | 79,67 | 79,88 | 79,09 | 79,13 | -0,13% | 557.478,00 |
| 09.10.2024 | 78,65 | 79,97 | 78,62 | 79,23 | 0,99% | 632.102,00 |
| 08.10.2024 | 77,80 | 78,75 | 77,77 | 78,45 | -0,97% | 725.793,00 |
| 07.10.2024 | 79,98 | 80,03 | 78,66 | 79,22 | -0,94% | 475.539,00 |
| 04.10.2024 | 79,28 | 80,16 | 78,35 | 79,97 | 2,08% | 600.726,00 |
| 03.10.2024 | 78,69 | 78,76 | 77,82 | 78,34 | -1,38% | 694.498,00 |
| 02.10.2024 | 79,35 | 79,82 | 78,78 | 79,44 | 1,18% | 769.871,00 |
| 01.10.2024 | 79,06 | 79,18 | 77,73 | 78,51 | -0,90% | 805.984,00 |
| 30.09.2024 | 78,07 | 79,51 | 77,97 | 79,22 | 0,93% | 786.544,00 |
| 27.09.2024 | 78,91 | 79,33 | 78,33 | 78,49 | -0,20% | 561.941,00 |
| 26.09.2024 | 78,74 | 79,69 | 78,56 | 78,65 | 0,05% | 603.075,00 |
| 25.09.2024 | 77,85 | 78,98 | 77,30 | 78,61 | 1,17% | 831.765,00 |
| 24.09.2024 | 77,03 | 77,90 | 76,84 | 77,70 | 0,87% | 1.039.410,00 |
| 23.09.2024 | 76,91 | 77,85 | 76,79 | 77,03 | 0,54% | 622.891,00 |
| 20.09.2024 | 77,39 | 77,50 | 76,30 | 76,62 | -1,62% | 2.825.377,00 |
| 19.09.2024 | 77,87 | 78,12 | 76,87 | 77,88 | 1,43% | 823.488,00 |
| 18.09.2024 | 77,05 | 77,46 | 76,31 | 76,78 | -0,12% | 779.255,00 |
| 17.09.2024 | 76,82 | 77,53 | 76,47 | 76,87 | 0,51% | 727.923,00 |
| 16.09.2024 | 76,00 | 76,63 | 75,41 | 76,48 | 1,84% | 821.573,00 |
| 13.09.2024 | 75,34 | 75,68 | 74,76 | 75,10 | -0,32% | 886.054,00 |
| 12.09.2024 | 75,16 | 75,56 | 74,25 | 75,34 | 0,53% | 897.504,00 |
| 11.09.2024 | 70,52 | 75,27 | 70,37 | 74,94 | 5,94% | 1.889.029,00 |
| 10.09.2024 | 70,39 | 70,88 | 68,81 | 70,74 | 0,50% | 778.653,00 |
| 09.09.2024 | 70,06 | 70,60 | 69,50 | 70,39 | 0,95% | 638.138,00 |
| 06.09.2024 | 71,09 | 71,62 | 69,43 | 69,73 | -1,90% | 870.471,00 |
| 05.09.2024 | 71,64 | 71,64 | 70,35 | 71,08 | 0,01% | 913.992,00 |