Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,00 | 61,58 | 60,14 | 60,25 | -2,08% | - |
| 25.02.2021 | 62,27 | 62,57 | 60,30 | 61,53 | 0,12% | - |
| 24.02.2021 | 60,22 | 61,90 | 60,21 | 61,45 | 3,94% | - |
| 23.02.2021 | 59,11 | 59,57 | 0,00 | 59,12 | -0,25% | - |
| 22.02.2021 | 59,06 | 59,67 | 59,02 | 59,27 | 1,49% | - |
| 19.02.2021 | 57,14 | 58,57 | 57,08 | 58,40 | 3,21% | - |
| 18.02.2021 | 56,07 | 56,73 | 55,80 | 56,59 | 1,13% | - |
| 17.02.2021 | 55,79 | 56,40 | 55,52 | 55,95 | 1,06% | - |
| 16.02.2021 | 55,43 | 55,96 | 55,08 | 55,37 | 0,74% | - |
| 12.02.2021 | 55,54 | 55,69 | 54,44 | 54,96 | -0,62% | - |
| 11.02.2021 | 55,30 | 55,40 | 54,57 | 55,31 | -0,99% | - |
| 10.02.2021 | 57,32 | 57,53 | 0,00 | 55,86 | -4,62% | - |
| 09.02.2021 | 57,94 | 58,89 | 57,78 | 58,57 | 0,26% | - |
| 08.02.2021 | 58,24 | 58,44 | 57,84 | 58,42 | 0,77% | - |
| 05.02.2021 | 57,58 | 58,46 | 57,52 | 57,97 | -0,87% | - |
| 04.02.2021 | 58,48 | 58,49 | 58,40 | 58,48 | 2,51% | - |
| 03.02.2021 | 56,76 | 57,30 | 56,47 | 57,05 | 0,53% | - |
| 02.02.2021 | 57,29 | 57,77 | 56,61 | 56,75 | 0,88% | - |
| 01.02.2021 | 56,41 | 56,41 | 56,26 | 56,26 | 1,17% | - |
| 29.01.2021 | 56,07 | 56,25 | 54,84 | 55,61 | -2,04% | - |
| 28.01.2021 | 55,77 | 56,99 | 0,00 | 56,77 | 3,19% | - |
| 27.01.2021 | 56,17 | 56,48 | 54,85 | 55,01 | -2,70% | - |
| 26.01.2021 | 56,97 | 57,07 | 56,45 | 56,54 | -0,69% | - |
| 25.01.2021 | 57,57 | 57,67 | 0,00 | 56,93 | -1,52% | - |
| 22.01.2021 | 57,58 | 58,13 | 57,30 | 57,81 | -1,09% | - |
| 21.01.2021 | 59,24 | 59,43 | 58,39 | 58,45 | -1,41% | - |
| 20.01.2021 | 60,15 | 60,50 | 58,45 | 59,28 | -1,10% | - |
| 19.01.2021 | 59,13 | 60,63 | 59,04 | 59,94 | 0,73% | - |
| 15.01.2021 | 59,23 | 60,04 | 59,23 | 59,51 | -0,87% | - |
| 14.01.2021 | 60,25 | 60,91 | 59,90 | 60,03 | 0,96% | - |
| 13.01.2021 | 60,05 | 60,23 | 59,40 | 59,46 | -1,16% | - |
| 12.01.2021 | 60,37 | 60,47 | 59,62 | 60,16 | 0,76% | - |
| 11.01.2021 | 59,93 | 60,23 | 59,64 | 59,70 | -0,40% | - |
| 08.01.2021 | 60,10 | 60,62 | 59,22 | 59,94 | -2,12% | - |
| 07.01.2021 | 61,24 | 61,24 | 61,24 | 61,24 | 0,48% | - |
| 06.01.2021 | 60,28 | 62,23 | 60,14 | 60,95 | 4,92% | - |
| 05.01.2021 | 57,69 | 58,56 | 57,30 | 58,09 | 0,35% | - |
| 04.01.2021 | 58,43 | 58,43 | 57,51 | 57,89 | -1,58% | - |
| 31.12.2020 | 58,50 | 59,30 | 58,44 | 58,82 | 1,08% | - |
| 30.12.2020 | 58,79 | 58,92 | 57,98 | 58,19 | 0,68% | - |
| 29.12.2020 | 57,88 | 58,39 | 57,70 | 57,79 | 1,44% | - |
| 28.12.2020 | 58,06 | 59,29 | 56,97 | 56,97 | -0,83% | - |
| 24.12.2020 | 57,16 | 58,38 | 56,77 | 57,45 | 0,75% | - |
| 23.12.2020 | 56,77 | 57,08 | 56,56 | 57,02 | 2,66% | - |
| 22.12.2020 | 56,44 | 56,44 | 55,37 | 55,54 | -0,45% | - |
| 21.12.2020 | 54,83 | 56,08 | 54,77 | 55,79 | -0,61% | - |
| 18.12.2020 | 57,10 | 57,28 | 55,83 | 56,13 | -1,93% | - |
| 17.12.2020 | 57,21 | 57,24 | 57,13 | 57,24 | -3,26% | - |
| 16.12.2020 | 57,37 | 59,19 | 49,32 | 59,17 | -3,56% | - |
| 15.12.2020 | 57,06 | 70,89 | 56,81 | 61,35 | 6,49% | - |
| 14.12.2020 | 57,62 | 57,63 | 57,61 | 57,61 | -2,58% | - |
| 11.12.2020 | 57,71 | 62,04 | 57,10 | 59,14 | 0,50% | - |
| 10.12.2020 | 58,43 | 59,24 | 58,34 | 58,84 | 0,62% | - |
| 09.12.2020 | 59,01 | 59,42 | 47,51 | 58,48 | -1,57% | - |
| 08.12.2020 | 58,21 | 60,91 | 57,44 | 59,41 | 0,54% | - |
| 07.12.2020 | 58,51 | 59,09 | 52,84 | 59,09 | 1,32% | - |
| 04.12.2020 | 60,68 | 60,77 | 54,16 | 58,32 | -6,30% | - |
| 03.12.2020 | 60,44 | 62,24 | 59,64 | 62,24 | 5,02% | - |
| 02.12.2020 | 59,00 | 59,76 | 57,33 | 59,27 | -0,45% | - |
| 01.12.2020 | 59,54 | 59,54 | 59,54 | 59,54 | 3,03% | - |
| 30.11.2020 | 58,73 | 58,90 | 57,47 | 57,79 | -3,02% | - |
| 27.11.2020 | 59,42 | 59,59 | 58,09 | 59,59 | 0,43% | - |
| 25.11.2020 | 59,29 | 60,61 | 58,43 | 59,33 | -2,07% | - |
| 24.11.2020 | 60,77 | 60,77 | 60,59 | 60,59 | 3,20% | - |
| 23.11.2020 | 57,96 | 58,83 | 57,90 | 58,71 | 2,58% | - |
| 20.11.2020 | 57,28 | 57,55 | 56,73 | 57,23 | -0,85% | - |
| 19.11.2020 | 57,51 | 58,67 | 57,51 | 57,72 | 1,65% | - |
| 18.11.2020 | 57,43 | 57,52 | 56,55 | 56,79 | 1,23% | - |
| 17.11.2020 | 56,10 | 56,10 | 56,10 | 56,10 | 0,22% | - |
| 16.11.2020 | 56,05 | 56,22 | 55,47 | 55,97 | 1,24% | - |
| 13.11.2020 | 54,56 | 55,63 | 54,49 | 55,29 | 4,24% | - |
| 12.11.2020 | 53,73 | 54,21 | 52,51 | 53,04 | -4,36% | - |
| 11.11.2020 | 54,03 | 55,47 | 0,00 | 55,45 | 2,44% | - |
| 10.11.2020 | 53,59 | 54,90 | 0,00 | 54,13 | 1,42% | - |
| 09.11.2020 | 53,51 | 54,98 | 53,28 | 53,37 | 5,95% | - |
| 06.11.2020 | 50,35 | 51,39 | 49,95 | 50,38 | -1,15% | - |
| 05.11.2020 | 0,00 | 52,30 | 0,00 | 50,96 | 0,90% | - |
| 04.11.2020 | 49,65 | 51,40 | 0,00 | 50,51 | 0,85% | - |
| 03.11.2020 | 49,99 | 50,44 | 48,90 | 50,08 | 2,20% | - |
| 02.11.2020 | 48,46 | 49,30 | 48,22 | 49,00 | 2,47% | - |
| 30.10.2020 | 47,85 | 48,09 | 47,15 | 47,82 | -0,69% | - |
| 29.10.2020 | 47,57 | 48,58 | 47,38 | 48,15 | 0,05% | - |
| 28.10.2020 | 48,47 | 48,56 | 47,69 | 48,13 | -2,89% | - |
| 27.10.2020 | 50,01 | 50,02 | 49,56 | 49,56 | -2,01% | - |
| 26.10.2020 | 51,33 | 51,38 | 50,27 | 50,57 | -3,75% | - |
| 23.10.2020 | 53,03 | 53,26 | 52,32 | 52,54 | 0,29% | - |
| 22.10.2020 | 51,20 | 52,51 | 51,00 | 52,39 | 0,81% | - |
| 21.10.2020 | 50,95 | 51,97 | 50,70 | 51,97 | 3,90% | - |
| 20.10.2020 | 51,54 | 51,69 | 50,02 | 50,02 | -1,23% | - |
| 19.10.2020 | 0,00 | 51,28 | 0,00 | 50,65 | -0,32% | - |
| 16.10.2020 | 0,00 | 51,16 | 0,00 | 50,81 | -0,26% | - |
| 15.10.2020 | 49,20 | 50,95 | 49,19 | 50,95 | 2,58% | - |
| 14.10.2020 | 49,58 | 50,12 | 49,34 | 49,67 | 1,37% | - |
| 13.10.2020 | 49,70 | 49,87 | 48,74 | 49,00 | -1,58% | - |
| 12.10.2020 | 50,19 | 50,54 | 49,64 | 49,78 | 1,17% | - |
| 09.10.2020 | 50,42 | 50,42 | 49,19 | 49,21 | -2,55% | - |
| 08.10.2020 | 49,94 | 50,53 | 49,61 | 50,49 | 2,39% | - |
| 07.10.2020 | 49,63 | 49,71 | 48,81 | 49,31 | -1,03% | - |
| 06.10.2020 | 49,84 | 51,27 | 49,66 | 49,83 | 1,55% | - |
| 05.10.2020 | 49,28 | 50,07 | 49,05 | 49,07 | 1,56% | - |