64,030$
-3,13%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 66,56 | 66,86 | 64,78 | 65,10 | -1,51% | 1.146.303,00 |
| 12.03.2025 | 68,09 | 68,10 | 65,57 | 66,10 | -2,00% | 1.400.202,00 |
| 11.03.2025 | 68,44 | 68,44 | 66,72 | 67,45 | -1,13% | 1.257.702,00 |
| 10.03.2025 | 69,49 | 69,53 | 67,47 | 68,22 | -3,12% | 1.187.328,00 |
| 07.03.2025 | 69,10 | 70,55 | 68,32 | 70,42 | 1,18% | 871.439,00 |
| 06.03.2025 | 69,79 | 70,35 | 68,69 | 69,60 | -0,57% | 981.503,00 |
| 05.03.2025 | 69,51 | 70,36 | 68,73 | 70,00 | 0,66% | 761.247,00 |
| 04.03.2025 | 70,48 | 71,19 | 69,25 | 69,54 | -2,94% | 1.138.192,00 |
| 03.03.2025 | 72,15 | 72,95 | 71,15 | 71,65 | -0,84% | 912.699,00 |
| 28.02.2025 | 72,03 | 72,96 | 71,52 | 72,26 | 2,50% | 1.083.039,00 |
| 27.02.2025 | 70,20 | 71,01 | 69,91 | 70,50 | 1,06% | 646.523,00 |
| 26.02.2025 | 70,41 | 71,22 | 69,67 | 69,76 | -1,11% | 630.115,00 |
| 25.02.2025 | 71,32 | 71,58 | 69,37 | 70,54 | -1,30% | 791.038,00 |
| 24.02.2025 | 72,30 | 72,76 | 71,43 | 71,47 | -0,67% | 882.217,00 |
| 21.02.2025 | 73,86 | 73,99 | 71,40 | 71,95 | -2,19% | 1.043.638,00 |
| 20.02.2025 | 74,44 | 74,58 | 72,82 | 73,56 | -1,39% | 785.052,00 |
| 19.02.2025 | 75,48 | 75,48 | 73,95 | 74,60 | -1,41% | 673.357,00 |
| 18.02.2025 | 74,76 | 76,02 | 74,29 | 75,67 | 0,95% | 794.022,00 |
| 14.02.2025 | 74,80 | 75,81 | 74,58 | 74,96 | 1,00% | 1.060.479,00 |
| 13.02.2025 | 73,45 | 74,43 | 72,56 | 74,22 | 1,10% | 680.276,00 |
| 12.02.2025 | 73,18 | 73,86 | 72,77 | 73,41 | -0,78% | 973.838,00 |
| 11.02.2025 | 72,00 | 74,32 | 71,57 | 73,99 | 2,64% | 1.003.386,00 |
| 10.02.2025 | 72,61 | 72,61 | 70,96 | 72,09 | -0,35% | 799.806,00 |
| 07.02.2025 | 71,22 | 72,81 | 70,79 | 72,34 | 2,12% | 1.335.156,00 |
| 06.02.2025 | 71,02 | 71,92 | 70,39 | 70,84 | -1,91% | 1.114.020,00 |
| 05.02.2025 | 69,75 | 72,79 | 65,18 | 72,22 | 5,54% | 3.592.936,00 |
| 04.02.2025 | 69,14 | 69,70 | 68,09 | 68,43 | -0,71% | 1.443.627,00 |
| 03.02.2025 | 69,69 | 69,93 | 68,60 | 68,92 | -2,92% | 667.955,00 |
| 31.01.2025 | 70,62 | 71,52 | 70,31 | 70,99 | 0,28% | 846.872,00 |
| 30.01.2025 | 72,13 | 72,37 | 69,67 | 70,79 | -1,43% | 1.427.906,00 |
| 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% | 934.733,00 |
| 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% | 887.643,00 |
| 22.01.2025 | 70,00 | 70,21 | 69,20 | 69,59 | -0,59% | 688.496,00 |
| 21.01.2025 | 69,99 | 70,60 | 69,67 | 70,00 | 0,47% | 749.432,00 |
| 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% | 574.545,00 |
| 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% | 608.512,00 |
| 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% | 694.423,00 |
| 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% | 684.301,00 |
| 31.12.2024 | 68,82 | 69,20 | 68,56 | 68,83 | 0,60% | 526.268,00 |
| 30.12.2024 | 68,21 | 68,74 | 67,50 | 68,42 | -0,25% | 427.110,00 |
| 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% | 453.692,00 |
| 24.12.2024 | 67,98 | 68,35 | 67,65 | 68,21 | 0,71% | 299.209,00 |
| 23.12.2024 | 66,94 | 67,85 | 66,60 | 67,73 | 0,77% | 631.468,00 |
| 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% | 926.091,00 |
| 18.12.2024 | 68,07 | 68,69 | 65,87 | 65,93 | -3,14% | 860.479,00 |
| 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% | 982.900,00 |
| 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% | 1.142.337,00 |
| 11.12.2024 | 71,95 | 72,36 | 70,19 | 71,31 | -1,25% | 1.788.921,00 |
| 10.12.2024 | 76,69 | 76,69 | 72,21 | 72,21 | -9,41% | 2.794.266,00 |
| 09.12.2024 | 81,40 | 81,66 | 79,45 | 79,71 | -1,73% | 821.710,00 |
| 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% | 449.662,00 |
| 03.12.2024 | 83,03 | 83,35 | 82,26 | 82,57 | -0,46% | 643.749,00 |
| 02.12.2024 | 83,25 | 83,59 | 82,58 | 82,95 | -0,06% | 850.515,00 |
| 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% | 502.950,00 |
| 25.11.2024 | 82,97 | 83,33 | 81,84 | 82,91 | 1,51% | 793.999,00 |
| 22.11.2024 | 80,52 | 81,81 | 80,29 | 81,68 | 1,24% | 669.583,00 |
| 21.11.2024 | 80,50 | 80,87 | 79,55 | 80,68 | 0,94% | 561.266,00 |
| 20.11.2024 | 80,11 | 80,21 | 79,28 | 79,93 | 0,00% | 457.880,00 |
| 19.11.2024 | 80,10 | 80,34 | 79,69 | 79,93 | -1,71% | 684.330,00 |
| 18.11.2024 | 81,10 | 81,48 | 80,71 | 81,32 | -0,14% | 575.780,00 |
| 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% | 677.539,00 |
| 13.11.2024 | 83,41 | 83,59 | 81,93 | 82,11 | -1,45% | 1.135.559,00 |
| 12.11.2024 | 82,96 | 84,30 | 82,96 | 83,32 | 0,10% | 572.409,00 |
| 11.11.2024 | 82,25 | 83,95 | 82,24 | 83,24 | 2,41% | 764.783,00 |
| 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% | 759.094,00 |
| 06.11.2024 | 78,76 | 83,11 | 78,52 | 82,93 | 10,63% | 1.870.148,00 |
| 05.11.2024 | 79,00 | 79,00 | 74,51 | 74,96 | -5,11% | 2.021.838,00 |
| 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% | 706.464,00 |
| 30.10.2024 | 80,34 | 82,07 | 80,34 | 80,90 | 0,62% | 596.141,00 |
| 29.10.2024 | 80,45 | 80,94 | 80,26 | 80,40 | -0,32% | 715.512,00 |
| 28.10.2024 | 79,99 | 81,00 | 79,99 | 80,66 | 1,14% | 684.404,00 |
| 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% | 617.234,00 |
| 22.10.2024 | 81,70 | 82,74 | 81,36 | 82,35 | 0,35% | 677.903,00 |
| 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 |