75,824$
0,07%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 73,00 | 76,12 | 73,00 | 75,77 | 2,85% | 666.788,00 |
| 13.10.2025 | 73,56 | 74,02 | 73,04 | 73,67 | 1,47% | 477.471,00 |
| 10.10.2025 | 74,87 | 75,22 | 72,59 | 72,60 | -2,60% | 786.739,00 |
| 09.10.2025 | 74,44 | 75,45 | 73,89 | 74,54 | 0,27% | 597.211,00 |
| 08.10.2025 | 74,92 | 75,83 | 73,96 | 74,34 | -1,03% | 748.864,00 |
| 07.10.2025 | 75,55 | 75,73 | 74,93 | 75,11 | -0,42% | 363.350,00 |
| 06.10.2025 | 75,32 | 75,82 | 74,48 | 75,43 | 0,92% | 608.654,00 |
| 02.10.2025 | 74,34 | 74,89 | 73,61 | 74,74 | 0,67% | 632.822,00 |
| 01.10.2025 | 74,36 | 74,86 | 73,96 | 74,24 | -0,75% | 438.848,00 |
| 30.09.2025 | 75,02 | 75,76 | 73,68 | 74,80 | -0,60% | 923.272,00 |
| 29.09.2025 | 75,76 | 76,28 | 74,55 | 75,25 | -0,70% | 480.893,00 |
| 26.09.2025 | 75,50 | 76,65 | 75,17 | 75,78 | 0,89% | 524.874,00 |
| 25.09.2025 | 75,26 | 76,06 | 75,09 | 75,11 | -0,69% | 636.430,00 |
| 24.09.2025 | 76,07 | 76,75 | 75,60 | 75,63 | -0,70% | 628.920,00 |
| 23.09.2025 | 76,73 | 77,68 | 75,89 | 76,16 | -0,39% | 544.674,00 |
| 22.09.2025 | 76,34 | 76,66 | 75,37 | 76,46 | -0,20% | 710.170,00 |
| 19.09.2025 | 77,41 | 77,41 | 76,07 | 76,61 | -0,53% | 1.063.795,00 |
| 18.09.2025 | 76,64 | 77,60 | 76,16 | 77,02 | 1,30% | 813.713,00 |
| 17.09.2025 | 75,70 | 77,10 | 75,65 | 76,03 | 0,78% | 780.949,00 |
| 16.09.2025 | 77,07 | 77,45 | 75,41 | 75,44 | -2,14% | 1.138.461,00 |
| 15.09.2025 | 77,37 | 77,49 | 76,89 | 77,09 | -0,13% | 845.250,00 |
| 12.09.2025 | 76,50 | 77,49 | 76,29 | 77,19 | 0,73% | 708.621,00 |
| 11.09.2025 | 75,75 | 76,71 | 75,28 | 76,63 | 1,23% | 561.493,00 |
| 10.09.2025 | 75,08 | 75,87 | 75,00 | 75,70 | 0,24% | 669.598,00 |
| 09.09.2025 | 75,76 | 76,66 | 75,49 | 75,52 | -0,04% | 943.768,00 |
| 08.09.2025 | 76,76 | 76,76 | 74,92 | 75,55 | -1,24% | 741.965,00 |
| 05.09.2025 | 77,41 | 78,00 | 75,70 | 76,50 | -1,44% | 1.593.168,00 |
| 04.09.2025 | 75,61 | 77,63 | 75,58 | 77,62 | 2,86% | 1.374.741,00 |
| 03.09.2025 | 74,10 | 75,46 | 73,85 | 75,46 | 1,40% | 913.243,00 |
| 02.09.2025 | 74,33 | 74,68 | 73,00 | 74,42 | -0,89% | 961.526,00 |
| 29.08.2025 | 75,16 | 75,35 | 74,75 | 75,09 | 0,08% | 824.148,00 |
| 28.08.2025 | 75,33 | 75,92 | 74,70 | 75,03 | -1,03% | 546.770,00 |
| 27.08.2025 | 75,66 | 76,58 | 75,15 | 75,81 | -0,11% | 584.610,00 |
| 26.08.2025 | 75,29 | 76,21 | 75,10 | 75,89 | 0,01% | 611.011,00 |
| 25.08.2025 | 76,41 | 76,41 | 75,68 | 75,88 | -0,72% | 582.925,00 |
| 22.08.2025 | 75,40 | 77,04 | 74,90 | 76,43 | 2,30% | 642.467,00 |
| 21.08.2025 | 74,93 | 75,15 | 74,25 | 74,71 | -0,37% | 929.135,00 |
| 20.08.2025 | 74,59 | 75,14 | 74,01 | 74,99 | 0,90% | 684.687,00 |
| 19.08.2025 | 74,00 | 75,10 | 73,93 | 74,32 | 0,55% | 541.960,00 |
| 18.08.2025 | 74,64 | 74,70 | 73,31 | 73,91 | -0,12% | 547.378,00 |
| 15.08.2025 | 75,00 | 75,53 | 73,75 | 74,00 | -1,28% | 590.341,00 |
| 14.08.2025 | 74,03 | 75,00 | 73,77 | 74,96 | 0,24% | 688.361,00 |
| 13.08.2025 | 73,22 | 74,92 | 73,22 | 74,78 | 2,56% | 948.587,00 |
| 12.08.2025 | 71,47 | 73,30 | 71,47 | 72,91 | 2,75% | 887.042,00 |
| 11.08.2025 | 71,45 | 71,55 | 70,31 | 70,96 | -0,11% | 740.330,00 |
| 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 |