67,885€
-0,06%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 70,27 | 71,64 | 70,01 | 71,00 | 1,18% | - |
| 04.05.2026 | 70,45 | 71,18 | 69,29 | 70,18 | 0,44% | - |
| 30.04.2026 | 69,25 | 70,70 | 68,61 | 69,87 | 0,39% | 285,00 |
| 29.04.2026 | 69,84 | 70,92 | 69,32 | 69,60 | -0,19% | 15,00 |
| 28.04.2026 | 69,82 | 71,07 | 69,46 | 69,73 | 0,00% | - |
| 27.04.2026 | 68,49 | 70,28 | 67,76 | 69,73 | 1,79% | 1.100,00 |
| 24.04.2026 | 67,25 | 68,89 | 66,64 | 68,51 | 1,48% | - |
| 23.04.2026 | 64,51 | 68,98 | 64,14 | 67,51 | 4,34% | - |
| 22.04.2026 | 63,76 | 64,73 | 63,00 | 64,70 | 1,34% | - |
| 21.04.2026 | 64,17 | 64,90 | 63,75 | 63,84 | -0,26% | - |
| 20.04.2026 | 63,01 | 64,24 | 62,72 | 64,01 | 1,12% | 1.270,00 |
| 17.04.2026 | 61,78 | 63,48 | 61,60 | 63,30 | 2,43% | - |
| 16.04.2026 | 62,29 | 62,89 | 61,40 | 61,80 | -0,79% | 20,00 |
| 15.04.2026 | 61,20 | 63,05 | 61,19 | 62,29 | 1,62% | - |
| 14.04.2026 | 61,18 | 61,73 | 60,99 | 61,30 | 0,07% | - |
| 13.04.2026 | 59,76 | 61,70 | 59,21 | 61,26 | 2,51% | - |
| 10.04.2026 | 59,51 | 59,98 | 59,09 | 59,76 | 0,84% | - |
| 09.04.2026 | 59,70 | 59,76 | 58,62 | 59,26 | -0,75% | - |
| 08.04.2026 | 59,01 | 60,83 | 58,86 | 59,71 | 2,49% | - |
| 07.04.2026 | 59,13 | 59,26 | 58,26 | 58,26 | 0,00% | - |
| 02.04.2026 | 57,26 | 58,80 | 56,43 | 58,26 | 0,87% | 650,00 |
| 01.04.2026 | 59,15 | 59,50 | 57,74 | 57,76 | -2,52% | - |
| 31.03.2026 | 58,58 | 60,10 | 58,06 | 59,25 | 1,71% | - |
| 30.03.2026 | 57,56 | 59,03 | 57,54 | 58,26 | 1,34% | 14,00 |
| 27.03.2026 | 59,81 | 59,84 | 57,25 | 57,49 | -3,75% | - |
| 26.03.2026 | 58,94 | 59,94 | 57,78 | 59,73 | 1,22% | - |
| 25.03.2026 | 58,61 | 59,78 | 57,99 | 59,01 | 0,85% | 3.150,00 |
| 24.03.2026 | 58,74 | 59,08 | 58,03 | 58,51 | -0,31% | - |
| 23.03.2026 | 58,00 | 60,44 | 57,63 | 58,69 | 1,17% | - |
| 20.03.2026 | 57,78 | 58,26 | 56,75 | 58,01 | 0,48% | - |
| 19.03.2026 | 58,96 | 59,01 | 57,27 | 57,73 | -1,96% | - |
| 18.03.2026 | 59,52 | 59,95 | 58,61 | 58,89 | -0,61% | - |
| 17.03.2026 | 58,79 | 60,40 | 58,51 | 59,25 | 0,83% | - |
| 16.03.2026 | 58,51 | 59,21 | 57,95 | 58,76 | 1,31% | - |
| 13.03.2026 | 57,01 | 58,25 | 56,76 | 58,00 | 1,92% | - |
| 12.03.2026 | 57,32 | 57,76 | 56,22 | 56,90 | -0,67% | - |
| 11.03.2026 | 57,94 | 58,44 | 56,65 | 57,29 | -1,22% | - |
| 10.03.2026 | 58,51 | 59,06 | 56,98 | 58,00 | -0,82% | - |
| 09.03.2026 | 58,00 | 58,79 | 56,36 | 58,48 | 0,39% | 1.260,00 |
| 06.03.2026 | 60,13 | 60,30 | 57,32 | 58,25 | -3,05% | - |
| 05.03.2026 | 60,51 | 60,91 | 59,56 | 60,08 | -0,79% | - |
| 04.03.2026 | 58,11 | 60,73 | 57,76 | 60,56 | 4,06% | 238,00 |
| 03.03.2026 | 57,76 | 58,49 | 56,00 | 58,20 | -0,04% | - |
| 02.03.2026 | 56,60 | 58,72 | 55,77 | 58,22 | 2,93% | 15,00 |
| 27.02.2026 | 60,60 | 60,60 | 56,01 | 56,56 | -6,80% | - |
| 26.02.2026 | 59,09 | 61,25 | 59,00 | 60,69 | 2,54% | 17,00 |
| 25.02.2026 | 58,67 | 59,28 | 58,04 | 59,18 | -0,05% | - |
| 24.02.2026 | 58,84 | 60,04 | 58,48 | 59,21 | 0,78% | - |
| 23.02.2026 | 62,76 | 63,30 | 58,51 | 58,75 | -7,39% | 18,00 |
| 20.02.2026 | 63,32 | 63,44 | 62,14 | 63,44 | 0,36% | - |
| 19.02.2026 | 64,01 | 64,23 | 62,66 | 63,21 | -1,29% | - |
| 18.02.2026 | 62,83 | 64,32 | 62,81 | 64,04 | 2,46% | - |
| 17.02.2026 | 62,50 | 64,00 | 62,50 | 62,50 | -0,40% | 118,00 |
| 16.02.2026 | 63,25 | 63,25 | 62,75 | 62,75 | -0,40% | - |
| 13.02.2026 | 62,00 | 63,25 | 61,75 | 63,00 | 0,80% | - |
| 12.02.2026 | 63,00 | 64,25 | 62,00 | 62,50 | -1,57% | - |
| 11.02.2026 | 65,00 | 65,50 | 63,00 | 63,50 | -1,93% | - |
| 10.02.2026 | 63,50 | 65,00 | 63,50 | 64,75 | 0,78% | - |
| 09.02.2026 | 63,50 | 64,75 | 63,50 | 64,25 | 0,00% | - |
| 06.02.2026 | 61,00 | 64,25 | 61,00 | 64,25 | 4,47% | - |
| 05.02.2026 | 61,00 | 62,50 | 61,00 | 61,50 | 0,00% | - |
| 04.02.2026 | 63,00 | 63,75 | 57,75 | 61,50 | -1,20% | 7.046,00 |
| 03.02.2026 | 65,00 | 66,50 | 61,50 | 62,25 | -5,32% | 80,00 |
| 02.02.2026 | 64,50 | 65,75 | 64,00 | 65,75 | 1,54% | - |
| 30.01.2026 | 64,00 | 65,00 | 63,25 | 64,75 | 1,17% | - |
| 29.01.2026 | 63,00 | 64,50 | 63,00 | 64,00 | 0,79% | 15,00 |
| 28.01.2026 | 63,25 | 64,50 | 63,25 | 63,50 | 0,79% | - |
| 27.01.2026 | 63,50 | 64,50 | 63,00 | 63,00 | -1,56% | - |
| 26.01.2026 | 64,25 | 65,25 | 63,00 | 64,00 | -0,39% | - |
| 23.01.2026 | 65,00 | 65,75 | 64,00 | 64,25 | -1,53% | - |
| 22.01.2026 | 63,50 | 65,50 | 63,50 | 65,25 | 1,95% | 400,00 |
| 21.01.2026 | 62,00 | 64,50 | 62,00 | 64,00 | 2,40% | - |
| 20.01.2026 | 63,50 | 64,00 | 62,00 | 62,50 | -2,34% | - |
| 19.01.2026 | 64,00 | 64,25 | 63,50 | 64,00 | -0,78% | 3.200,00 |
| 16.01.2026 | 67,00 | 67,75 | 64,00 | 64,50 | -4,09% | - |
| 15.01.2026 | 66,50 | 67,75 | 66,25 | 67,25 | 1,13% | - |
| 14.01.2026 | 66,25 | 67,00 | 65,50 | 66,50 | 0,38% | - |
| 13.01.2026 | 66,75 | 67,50 | 65,75 | 66,25 | -0,75% | - |
| 12.01.2026 | 67,00 | 67,75 | 66,50 | 66,75 | -1,48% | - |
| 09.01.2026 | 67,50 | 68,25 | 67,00 | 67,75 | 0,00% | - |
| 08.01.2026 | 66,00 | 68,50 | 65,75 | 67,75 | 2,26% | - |
| 07.01.2026 | 66,50 | 66,50 | 65,50 | 66,25 | -0,75% | - |
| 06.01.2026 | 65,50 | 67,00 | 65,50 | 66,75 | 1,52% | - |
| 05.01.2026 | 64,50 | 66,50 | 64,50 | 65,75 | 1,94% | - |
| 02.01.2026 | 63,25 | 65,25 | 63,00 | 64,50 | 1,57% | 15,00 |
| 30.12.2025 | 63,50 | 64,00 | 63,50 | 63,50 | -0,39% | - |
| 29.12.2025 | 63,50 | 64,00 | 63,50 | 63,75 | -0,78% | - |
| 23.12.2025 | 64,00 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 22.12.2025 | 64,25 | 65,00 | 64,00 | 64,25 | 0,00% | - |
| 19.12.2025 | 63,50 | 64,50 | 63,00 | 64,25 | 0,78% | - |
| 18.12.2025 | 64,25 | 64,75 | 63,50 | 63,75 | -0,78% | - |
| 17.12.2025 | 64,00 | 65,00 | 63,50 | 64,25 | 0,39% | - |
| 16.12.2025 | 63,50 | 64,25 | 63,00 | 64,00 | 0,39% | - |
| 15.12.2025 | 63,00 | 64,50 | 62,50 | 63,75 | 1,59% | 2.400,00 |
| 12.12.2025 | 63,00 | 64,25 | 62,50 | 62,75 | -0,79% | 3.750,00 |
| 11.12.2025 | 61,50 | 63,50 | 61,50 | 63,25 | 2,43% | - |
| 10.12.2025 | 61,50 | 62,50 | 61,00 | 61,75 | 0,82% | - |
| 09.12.2025 | 59,50 | 62,00 | 59,50 | 61,25 | 2,08% | - |
| 08.12.2025 | 61,00 | 61,00 | 59,50 | 60,00 | -1,23% | - |
| 05.12.2025 | 61,00 | 61,75 | 60,50 | 60,75 | -0,41% | - |