68,848$
0,01%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 68,28 | 69,24 | 67,80 | 68,84 | 0,92% | 730.995,00 |
| 25.03.2026 | 68,57 | 69,27 | 67,08 | 68,21 | 0,52% | 580.846,00 |
| 24.03.2026 | 67,65 | 68,47 | 67,19 | 67,86 | -0,43% | 911.840,00 |
| 23.03.2026 | 68,83 | 70,28 | 67,90 | 68,15 | 1,49% | 1.210.399,00 |
| 20.03.2026 | 66,56 | 67,34 | 66,23 | 67,15 | 0,51% | 1.646.149,00 |
| 19.03.2026 | 66,55 | 67,59 | 66,07 | 66,81 | -1,10% | 784.961,00 |
| 18.03.2026 | 67,95 | 69,17 | 67,23 | 67,55 | -1,40% | 1.128.092,00 |
| 17.03.2026 | 68,17 | 70,00 | 68,12 | 68,51 | 1,27% | 1.083.710,00 |
| 16.03.2026 | 67,03 | 68,10 | 66,69 | 67,65 | 2,11% | 1.287.601,00 |
| 13.03.2026 | 65,91 | 66,64 | 65,67 | 66,25 | 1,13% | 1.463.690,00 |
| 12.03.2026 | 64,98 | 66,16 | 64,66 | 65,51 | -1,18% | 800.491,00 |
| 11.03.2026 | 67,44 | 68,00 | 65,52 | 66,29 | -1,47% | 793.642,00 |
| 10.03.2026 | 68,07 | 68,88 | 66,26 | 67,28 | -1,13% | 1.173.153,00 |
| 09.03.2026 | 66,75 | 68,33 | 65,12 | 68,05 | 0,50% | 1.122.022,00 |
| 06.03.2026 | 67,72 | 68,37 | 66,19 | 67,71 | -2,92% | 1.555.424,00 |
| 05.03.2026 | 69,57 | 70,74 | 68,93 | 69,75 | -0,99% | 1.095.214,00 |
| 04.03.2026 | 67,61 | 70,72 | 67,61 | 70,45 | 4,20% | 1.386.808,00 |
| 03.03.2026 | 66,23 | 68,05 | 64,50 | 67,61 | -0,66% | 969.166,00 |
| 02.03.2026 | 65,54 | 68,76 | 64,77 | 68,06 | 1,76% | 1.486.179,00 |
| 27.02.2026 | 70,47 | 71,05 | 66,15 | 66,88 | -6,64% | 1.940.219,00 |
| 26.02.2026 | 70,51 | 72,23 | 70,35 | 71,64 | 2,58% | 1.076.881,00 |
| 25.02.2026 | 69,51 | 70,12 | 68,48 | 69,84 | 0,16% | 982.177,00 |
| 24.02.2026 | 68,87 | 70,75 | 68,80 | 69,73 | 0,74% | 908.315,00 |
| 23.02.2026 | 74,21 | 74,21 | 68,92 | 69,22 | -7,36% | 1.406.464,00 |
| 20.02.2026 | 74,22 | 74,75 | 72,96 | 74,72 | 0,40% | 604.336,00 |
| 19.02.2026 | 74,97 | 75,30 | 73,74 | 74,42 | -1,43% | 731.530,00 |
| 18.02.2026 | 74,11 | 75,83 | 74,03 | 75,50 | 1,49% | 575.468,00 |
| 17.02.2026 | 75,01 | 75,64 | 73,94 | 74,39 | -0,16% | 525.914,00 |
| 13.02.2026 | 73,78 | 75,11 | 72,65 | 74,51 | 0,55% | 875.798,00 |
| 12.02.2026 | 75,68 | 76,39 | 73,43 | 74,10 | -1,58% | 757.394,00 |
| 11.02.2026 | 77,40 | 77,71 | 74,98 | 75,29 | -2,52% | 1.569.462,00 |
| 10.02.2026 | 76,31 | 77,25 | 75,68 | 77,24 | 1,11% | 1.087.467,00 |
| 09.02.2026 | 75,80 | 77,04 | 75,55 | 76,39 | 0,65% | 919.977,00 |
| 06.02.2026 | 72,96 | 75,97 | 72,07 | 75,90 | 5,08% | 1.594.171,00 |
| 05.02.2026 | 72,31 | 73,95 | 71,92 | 72,23 | -0,71% | 1.850.943,00 |
| 04.02.2026 | 68,76 | 73,48 | 67,97 | 72,75 | -3,67% | 3.376.343,00 |
| 03.02.2026 | 77,50 | 78,25 | 75,37 | 75,52 | -2,49% | 1.310.254,00 |
| 02.02.2026 | 76,26 | 77,49 | 75,72 | 77,45 | 1,03% | 693.292,00 |
| 30.01.2026 | 76,09 | 77,17 | 75,60 | 76,66 | 0,10% | 754.566,00 |
| 29.01.2026 | 76,35 | 77,14 | 75,63 | 76,58 | 1,03% | 866.357,00 |
| 28.01.2026 | 76,19 | 76,68 | 75,62 | 75,80 | -0,41% | 616.475,00 |
| 27.01.2026 | 75,89 | 76,28 | 75,21 | 76,11 | -0,08% | 608.950,00 |
| 26.01.2026 | 76,51 | 77,41 | 75,16 | 76,17 | 0,08% | 732.013,00 |
| 23.01.2026 | 76,28 | 76,45 | 75,20 | 76,11 | -0,76% | 814.309,00 |
| 22.01.2026 | 76,02 | 77,00 | 75,71 | 76,69 | 2,79% | 927.033,00 |
| 21.01.2026 | 73,53 | 75,49 | 73,09 | 74,61 | 1,81% | 1.179.201,00 |
| 20.01.2026 | 73,74 | 74,91 | 72,72 | 73,28 | -1,29% | 1.027.697,00 |
| 19.01.2026 | 74,16 | 74,24 | 74,16 | 74,24 | -0,41% | - |
| 16.01.2026 | 77,99 | 78,12 | 74,18 | 74,54 | -4,83% | 1.232.660,00 |
| 15.01.2026 | 77,43 | 78,50 | 77,40 | 78,32 | 1,27% | 908.242,00 |
| 14.01.2026 | 76,92 | 77,98 | 76,63 | 77,34 | 0,44% | 753.762,00 |
| 13.01.2026 | 78,32 | 78,35 | 76,64 | 77,00 | -1,46% | 955.048,00 |
| 12.01.2026 | 79,31 | 79,31 | 77,72 | 78,14 | -0,77% | 825.056,00 |
| 09.01.2026 | 78,29 | 79,36 | 78,23 | 78,75 | -0,33% | 575.904,00 |
| 08.01.2026 | 77,90 | 79,99 | 77,90 | 79,01 | 2,16% | 967.498,00 |
| 07.01.2026 | 77,87 | 77,96 | 76,23 | 77,34 | -0,71% | 674.206,00 |
| 06.01.2026 | 77,14 | 78,35 | 76,59 | 77,89 | 0,78% | 661.399,00 |
| 05.01.2026 | 75,50 | 78,00 | 75,29 | 77,29 | 2,24% | 675.311,00 |
| 02.01.2026 | 74,50 | 76,47 | 74,02 | 75,60 | 1,49% | 658.868,00 |
| 31.12.2025 | 75,28 | 75,28 | 74,32 | 74,49 | -0,68% | 592.214,00 |
| 30.12.2025 | 74,74 | 75,28 | 74,48 | 75,00 | 0,20% | 582.792,00 |
| 29.12.2025 | 75,26 | 75,27 | 74,50 | 74,85 | -0,36% | 520.550,00 |
| 26.12.2025 | 75,76 | 75,85 | 74,83 | 75,12 | -0,56% | 413.949,00 |
| 24.12.2025 | 75,68 | 76,34 | 75,15 | 75,54 | -0,16% | 312.842,00 |
| 23.12.2025 | 75,98 | 76,18 | 75,44 | 75,66 | -0,24% | 506.691,00 |
| 22.12.2025 | 75,41 | 76,47 | 75,00 | 75,84 | 0,73% | 479.723,00 |
| 19.12.2025 | 74,54 | 75,61 | 74,26 | 75,29 | 1,10% | 1.749.925,00 |
| 18.12.2025 | 75,60 | 75,72 | 74,41 | 74,47 | -0,94% | 745.645,00 |
| 17.12.2025 | 75,42 | 76,29 | 74,92 | 75,18 | -0,04% | 839.738,00 |
| 16.12.2025 | 75,16 | 75,51 | 74,05 | 75,21 | 0,24% | 935.318,00 |
| 15.12.2025 | 74,92 | 75,43 | 73,97 | 75,03 | 1,78% | 968.404,00 |
| 12.12.2025 | 74,40 | 75,20 | 73,40 | 73,72 | -0,79% | 719.662,00 |
| 11.12.2025 | 72,68 | 74,44 | 72,62 | 74,31 | 2,71% | 721.227,00 |
| 10.12.2025 | 71,38 | 73,04 | 71,12 | 72,35 | 1,53% | 942.588,00 |
| 09.12.2025 | 69,80 | 72,02 | 69,78 | 71,26 | 2,25% | 1.322.287,00 |
| 08.12.2025 | 70,70 | 70,70 | 69,47 | 69,69 | -1,60% | 949.196,00 |
| 05.12.2025 | 71,01 | 71,78 | 70,54 | 70,82 | -0,46% | 771.784,00 |
| 04.12.2025 | 70,74 | 71,44 | 70,66 | 71,15 | 0,54% | 608.043,00 |
| 03.12.2025 | 69,42 | 71,08 | 69,23 | 70,77 | 1,40% | 750.542,00 |
| 02.12.2025 | 70,95 | 70,96 | 69,76 | 69,79 | -1,25% | 681.673,00 |
| 01.12.2025 | 70,03 | 71,61 | 69,95 | 70,67 | 0,53% | 894.284,00 |
| 28.11.2025 | 70,78 | 71,05 | 70,25 | 70,30 | -0,51% | 466.235,00 |
| 26.11.2025 | 70,49 | 71,17 | 70,33 | 70,66 | -0,20% | 674.158,00 |
| 25.11.2025 | 70,33 | 71,74 | 70,33 | 70,80 | 1,16% | 920.083,00 |
| 24.11.2025 | 69,20 | 70,26 | 68,54 | 69,99 | 1,38% | 942.937,00 |
| 21.11.2025 | 68,58 | 70,06 | 68,35 | 69,04 | 1,40% | 911.121,00 |
| 20.11.2025 | 69,97 | 70,95 | 67,98 | 68,09 | -1,72% | 665.902,00 |
| 19.11.2025 | 69,78 | 70,37 | 68,29 | 69,28 | -0,53% | 891.139,00 |
| 18.11.2025 | 68,30 | 70,07 | 68,08 | 69,65 | 1,49% | 1.050.656,00 |
| 17.11.2025 | 70,67 | 70,67 | 68,50 | 68,63 | -2,98% | 765.978,00 |
| 14.11.2025 | 70,56 | 71,18 | 70,24 | 70,74 | -0,84% | 589.901,00 |
| 13.11.2025 | 72,40 | 73,56 | 70,95 | 71,34 | -1,64% | 711.253,00 |
| 12.11.2025 | 70,30 | 72,93 | 70,25 | 72,53 | 3,30% | 962.282,00 |
| 11.11.2025 | 71,45 | 71,61 | 70,15 | 70,21 | -1,18% | 820.795,00 |
| 10.11.2025 | 72,15 | 72,47 | 70,94 | 71,05 | -1,33% | 798.326,00 |
| 07.11.2025 | 72,18 | 72,68 | 71,41 | 72,01 | -0,65% | 833.864,00 |
| 06.11.2025 | 71,13 | 73,24 | 71,13 | 72,48 | 1,90% | 1.112.777,00 |
| 05.11.2025 | 70,96 | 74,19 | 69,75 | 71,13 | -3,42% | 2.256.610,00 |
| 04.11.2025 | 73,34 | 74,17 | 72,64 | 73,65 | 0,70% | 1.021.531,00 |
| 03.11.2025 | 74,19 | 74,19 | 72,96 | 73,14 | -1,77% | 578.758,00 |