76,400$
2,26%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 902.263,00 |
20.08.2025 | 74,59 | 75,14 | 74,01 | 74,99 | 0,90% | 683.058,00 |
19.08.2025 | 74,00 | 75,10 | 73,93 | 74,32 | 0,55% | 461.260,00 |
18.08.2025 | 74,64 | 74,70 | 73,31 | 73,91 | -0,12% | 547.372,00 |
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% | 688.358,00 |
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% | 742.915,00 |
11.08.2025 | 71,45 | 71,55 | 70,31 | 70,96 | -0,11% | 714.725,00 |
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% | 1.714.827,00 |
06.08.2025 | 70,81 | 73,33 | 70,29 | 73,18 | 7,70% | 1.733.073,00 |
05.08.2025 | 68,05 | 69,35 | 67,53 | 67,95 | 0,13% | 1.145.088,00 |
04.08.2025 | 67,54 | 67,86 | 67,03 | 67,86 | 0,82% | 728.515,00 |
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% | 884.241,00 |
29.07.2025 | 71,49 | 72,03 | 70,81 | 71,06 | -0,11% | 716.478,00 |
28.07.2025 | 71,72 | 72,17 | 70,81 | 71,14 | -1,00% | 959.488,00 |
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% | 492.115,00 |
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% | 852.308,00 |
21.07.2025 | 72,63 | 72,73 | 70,89 | 70,92 | -2,07% | 614.879,00 |
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% | 577.541,00 |
16.07.2025 | 71,70 | 71,82 | 70,22 | 71,43 | 0,34% | 660.155,00 |
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% | 575.271,00 |
09.07.2025 | 73,15 | 73,88 | 72,44 | 72,92 | 0,25% | 953.098,00 |
08.07.2025 | 72,52 | 73,81 | 72,33 | 72,74 | 0,46% | 881.868,00 |
07.07.2025 | 72,39 | 74,00 | 71,87 | 72,41 | -0,67% | 1.236.223,00 |
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% | 962.951,00 |
30.06.2025 | 70,95 | 71,20 | 70,55 | 71,00 | 0,45% | 699.827,00 |
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% | 631.822,00 |
24.06.2025 | 69,26 | 70,00 | 68,88 | 69,01 | 1,43% | 687.136,00 |
23.06.2025 | 66,95 | 68,14 | 66,36 | 68,04 | 1,89% | 907.607,00 |
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% | 773.547,00 |
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% | 1.148.953,00 |
11.06.2025 | 68,65 | 68,81 | 67,02 | 67,03 | -1,44% | 1.350.170,00 |
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% | 1.354.589,00 |
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% | 962.050,00 |
03.06.2025 | 65,38 | 67,26 | 65,38 | 66,95 | 1,24% | 975.397,00 |
02.06.2025 | 66,33 | 66,69 | 65,66 | 66,13 | -0,59% | 695.749,00 |
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% | 369.097,00 |
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% | 667.450,00 |
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% | 902.793,00 |
21.05.2025 | 69,01 | 69,07 | 66,92 | 66,97 | -3,11% | 1.090.748,00 |
20.05.2025 | 69,61 | 69,61 | 68,58 | 69,12 | -0,30% | 800.303,00 |
19.05.2025 | 68,76 | 69,65 | 68,65 | 69,33 | -0,30% | 753.302,00 |
16.05.2025 | 68,91 | 69,70 | 68,56 | 69,54 | 0,75% | 724.638,00 |
15.05.2025 | 68,60 | 69,17 | 68,10 | 69,02 | 0,23% | 730.613,00 |
14.05.2025 | 69,60 | 69,60 | 68,64 | 68,86 | -1,21% | 793.214,00 |
13.05.2025 | 70,39 | 70,55 | 69,58 | 69,70 | -0,11% | 675.924,00 |
12.05.2025 | 68,81 | 71,03 | 68,81 | 69,78 | 4,18% | 923.592,00 |
09.05.2025 | 67,04 | 67,69 | 66,65 | 66,98 | 0,12% | 672.431,00 |
08.05.2025 | 66,05 | 67,37 | 65,46 | 66,90 | 1,81% | 845.928,00 |
07.05.2025 | 65,00 | 67,56 | 64,78 | 65,71 | 9,08% | 3.720.136,00 |
06.05.2025 | 60,66 | 61,08 | 59,90 | 60,24 | -0,66% | 1.128.817,00 |
05.05.2025 | 60,56 | 61,52 | 60,35 | 60,64 | -0,72% | 577.911,00 |
02.05.2025 | 60,27 | 61,48 | 59,94 | 61,08 | 3,53% | 779.890,00 |
01.05.2025 | 59,03 | 59,75 | 58,38 | 59,00 | -0,34% | 949.597,00 |
30.04.2025 | 58,96 | 59,26 | 57,74 | 59,20 | -1,33% | 1.024.525,00 |
29.04.2025 | 59,46 | 60,13 | 59,00 | 60,00 | 0,45% | 806.786,00 |
28.04.2025 | 59,21 | 60,28 | 58,48 | 59,73 | 1,17% | 943.694,00 |
25.04.2025 | 58,92 | 59,42 | 58,44 | 59,04 | -0,05% | 1.213.138,00 |
24.04.2025 | 57,59 | 59,77 | 57,57 | 59,07 | 2,75% | 1.661.343,00 |
23.04.2025 | 58,62 | 60,61 | 57,24 | 57,49 | 0,37% | 949.964,00 |
22.04.2025 | 55,97 | 57,43 | 55,68 | 57,28 | 4,16% | 754.916,00 |
21.04.2025 | 56,79 | 56,79 | 54,48 | 54,99 | -3,12% | 443.330,00 |
17.04.2025 | 56,49 | 57,49 | 56,38 | 56,76 | 0,51% | 450.258,00 |
16.04.2025 | 57,42 | 57,89 | 55,91 | 56,47 | -2,13% | 621.149,00 |
15.04.2025 | 58,08 | 58,62 | 57,47 | 57,70 | 0,31% | 871.024,00 |
14.04.2025 | 57,65 | 58,05 | 56,55 | 57,52 | 1,90% | 1.005.397,00 |
11.04.2025 | 56,02 | 56,92 | 54,06 | 56,45 | 0,82% | 849.375,00 |
10.04.2025 | 58,27 | 58,27 | 54,38 | 55,99 | -7,52% | 1.278.369,00 |
09.04.2025 | 53,00 | 61,23 | 52,69 | 60,54 | 11,55% | 1.811.487,00 |
08.04.2025 | 57,24 | 57,62 | 53,46 | 54,27 | -1,24% | 1.783.753,00 |
07.04.2025 | 54,32 | 57,71 | 52,43 | 54,95 | -2,93% | 2.171.509,00 |
04.04.2025 | 59,38 | 59,89 | 55,23 | 56,61 | -9,35% | 2.142.142,00 |
03.04.2025 | 66,30 | 66,30 | 62,37 | 62,45 | -9,51% | 1.670.395,00 |
02.04.2025 | 67,19 | 69,10 | 67,19 | 69,01 | 1,57% | 1.141.860,00 |
01.04.2025 | 67,71 | 68,52 | 67,33 | 67,94 | 0,27% | 890.183,00 |