95,085$
-0,93%
Echtzeit-Aktienkurs Voya Financial
Bid:
Ask:
Aktienkurse zur Voya Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 95,98 | 96,39 | 93,83 | 95,09 | -0,93% | 669.030,00 |
| 28.09.2026 | 97,15 | 97,71 | 95,70 | 95,98 | -1,33% | 692.819,00 |
| 25.09.2026 | 96,54 | 97,42 | 95,64 | 97,27 | 1,23% | 710.151,00 |
| 24.09.2026 | 97,61 | 98,10 | 95,78 | 96,09 | -1,31% | 759.753,00 |
| 23.09.2026 | 97,67 | 99,14 | 97,20 | 97,37 | -0,68% | 798.847,00 |
| 22.09.2026 | 100,71 | 101,25 | 96,47 | 98,04 | -2,48% | 1.383.474,00 |
| 21.09.2026 | 102,08 | 102,10 | 99,98 | 100,53 | -1,02% | 1.124.073,00 |
| 18.09.2026 | 99,77 | 102,20 | 98,57 | 101,57 | 2,00% | 4.795.124,00 |
| 17.09.2026 | 100,95 | 101,23 | 98,98 | 99,58 | -0,70% | 1.493.514,00 |
| 16.09.2026 | 102,25 | 103,10 | 98,97 | 100,28 | -2,11% | 1.017.047,00 |
| 15.09.2026 | 102,59 | 103,98 | 101,65 | 102,44 | -0,68% | 785.410,00 |
| 14.09.2026 | 104,18 | 104,19 | 102,45 | 103,14 | -0,26% | 988.805,00 |
| 11.09.2026 | 103,79 | 103,99 | 101,65 | 103,41 | 0,72% | 1.432.718,00 |
| 10.09.2026 | 102,47 | 103,71 | 101,56 | 102,67 | 0,54% | 1.631.426,00 |
| 09.09.2026 | 103,00 | 103,80 | 101,55 | 102,12 | -0,73% | 753.337,00 |
| 08.09.2026 | 103,10 | 103,81 | 101,29 | 102,87 | -1,17% | 805.081,00 |
| 04.09.2026 | 103,86 | 105,01 | 103,15 | 104,09 | -0,73% | 594.271,00 |
| 03.09.2026 | 103,11 | 105,64 | 103,11 | 104,86 | 2,41% | 820.904,00 |
| 02.09.2026 | 101,86 | 103,72 | 101,40 | 102,39 | 1,33% | 685.910,00 |
| 01.09.2026 | 101,11 | 102,14 | 100,19 | 101,05 | -0,27% | 885.613,00 |
| 31.08.2026 | 102,31 | 102,68 | 101,30 | 101,32 | -1,20% | 1.098.052,00 |
| 28.08.2026 | 101,57 | 103,26 | 100,99 | 102,55 | 1,37% | 1.071.477,00 |
| 27.08.2026 | 101,09 | 102,55 | 101,05 | 101,16 | -0,37% | 990.374,00 |
| 26.08.2026 | 100,12 | 101,84 | 99,19 | 101,54 | 0,97% | 729.534,00 |
| 25.08.2026 | 99,61 | 100,94 | 98,27 | 100,56 | 1,43% | 1.078.142,00 |
| 24.08.2026 | 98,01 | 99,33 | 98,01 | 99,14 | 1,41% | 544.264,00 |
| 21.08.2026 | 98,22 | 98,89 | 97,27 | 97,76 | 0,28% | 853.887,00 |
| 20.08.2026 | 97,98 | 98,58 | 97,08 | 97,49 | -0,62% | 692.266,00 |
| 19.08.2026 | 100,23 | 101,09 | 97,88 | 98,10 | -2,06% | 921.690,00 |
| 18.08.2026 | 100,20 | 101,25 | 99,53 | 100,16 | 0,02% | 724.038,00 |
| 17.08.2026 | 101,22 | 102,32 | 100,00 | 100,14 | -1,36% | 882.721,00 |
| 14.08.2026 | 101,09 | 101,67 | 100,70 | 101,52 | 0,44% | 702.133,00 |
| 13.08.2026 | 99,98 | 101,30 | 99,78 | 101,08 | 1,60% | 854.907,00 |
| 12.08.2026 | 98,69 | 99,93 | 98,50 | 99,49 | 1,29% | 986.326,00 |
| 11.08.2026 | 99,98 | 100,00 | 98,14 | 98,22 | -2,01% | 801.590,00 |
| 10.08.2026 | 100,70 | 103,05 | 100,21 | 100,23 | -1,15% | 1.043.510,00 |
| 07.08.2026 | 101,08 | 102,76 | 99,83 | 101,40 | -0,10% | 1.134.584,00 |
| 06.08.2026 | 100,70 | 102,62 | 99,96 | 101,50 | 1,39% | 1.324.959,00 |
| 05.08.2026 | 95,65 | 101,38 | 94,86 | 100,11 | -0,57% | 2.170.377,00 |
| 04.08.2026 | 100,37 | 101,28 | 99,79 | 100,68 | 0,61% | 1.046.735,00 |
| 03.08.2026 | 99,14 | 100,65 | 99,14 | 100,07 | 0,64% | 956.697,00 |
| 31.07.2026 | 100,67 | 100,96 | 98,74 | 99,43 | -0,84% | 552.888,00 |
| 30.07.2026 | 99,60 | 100,47 | 98,88 | 100,27 | 1,47% | 810.788,00 |
| 29.07.2026 | 99,37 | 100,41 | 98,41 | 98,82 | -1,19% | 841.893,00 |
| 28.07.2026 | 99,26 | 100,05 | 98,58 | 100,01 | 1,01% | 1.175.151,00 |
| 27.07.2026 | 99,34 | 100,32 | 98,26 | 99,01 | 0,43% | 924.334,00 |
| 24.07.2026 | 97,28 | 98,72 | 96,57 | 98,59 | 1,86% | 1.000.660,00 |
| 23.07.2026 | 97,73 | 97,73 | 96,08 | 96,79 | -1,76% | 966.102,00 |
| 22.07.2026 | 98,30 | 99,04 | 97,95 | 98,52 | 0,27% | 788.445,00 |
| 21.07.2026 | 99,07 | 99,70 | 97,39 | 98,25 | -0,37% | 743.282,00 |
| 20.07.2026 | 99,88 | 99,88 | 98,48 | 98,61 | -1,12% | 569.788,00 |
| 17.07.2026 | 99,70 | 101,41 | 99,10 | 99,73 | -0,85% | 935.881,00 |
| 16.07.2026 | 98,51 | 103,85 | 96,01 | 100,59 | 2,13% | 1.737.313,00 |
| 15.07.2026 | 98,13 | 99,43 | 97,94 | 98,49 | 0,19% | 593.255,00 |
| 14.07.2026 | 98,50 | 99,50 | 97,80 | 98,30 | -0,67% | 811.311,00 |
| 13.07.2026 | 98,57 | 99,40 | 97,96 | 98,96 | 1,44% | 841.949,00 |
| 10.07.2026 | 98,18 | 98,87 | 96,38 | 97,56 | 1,07% | 1.355.617,00 |
| 09.07.2026 | 96,30 | 98,72 | 95,87 | 96,53 | 0,35% | 1.377.163,00 |
| 08.07.2026 | 96,51 | 96,99 | 94,58 | 96,19 | -0,22% | 1.123.390,00 |
| 07.07.2026 | 96,77 | 97,90 | 96,18 | 96,40 | 0,12% | 1.046.465,00 |
| 06.07.2026 | 94,36 | 96,34 | 94,00 | 96,28 | 2,02% | 866.337,00 |
| 02.07.2026 | 95,49 | 96,00 | 93,37 | 94,37 | 1,79% | 1.186.481,00 |
| 01.07.2026 | 90,57 | 93,45 | 90,57 | 92,71 | 2,41% | 728.672,00 |
| 30.06.2026 | 90,73 | 91,36 | 90,23 | 90,53 | -0,36% | 966.141,00 |
| 29.06.2026 | 91,12 | 91,71 | 90,34 | 90,86 | -0,31% | 735.946,00 |
| 26.06.2026 | 89,86 | 91,89 | 89,70 | 91,14 | 1,83% | 1.469.187,00 |
| 25.06.2026 | 90,94 | 92,09 | 88,51 | 89,50 | -0,72% | 1.164.929,00 |
| 24.06.2026 | 91,95 | 92,49 | 89,70 | 90,15 | -2,06% | 1.593.662,00 |
| 23.06.2026 | 91,70 | 93,05 | 90,66 | 92,05 | -0,34% | 1.272.105,00 |
| 22.06.2026 | 90,24 | 92,36 | 89,81 | 92,36 | 2,39% | 1.401.246,00 |
| 18.06.2026 | 91,21 | 91,21 | 89,09 | 90,20 | -0,36% | 2.012.653,00 |
| 17.06.2026 | 91,12 | 91,91 | 89,88 | 90,53 | -0,60% | 1.405.783,00 |
| 16.06.2026 | 92,19 | 92,64 | 90,87 | 91,08 | -0,10% | 1.081.207,00 |
| 15.06.2026 | 91,96 | 92,83 | 91,03 | 91,17 | -0,34% | 1.121.538,00 |
| 12.06.2026 | 91,47 | 92,00 | 90,73 | 91,48 | 0,64% | 2.370.079,00 |
| 11.06.2026 | 89,31 | 91,04 | 88,87 | 90,90 | 1,97% | 1.264.466,00 |
| 10.06.2026 | 87,91 | 90,54 | 87,66 | 89,14 | 0,76% | 804.776,00 |
| 09.06.2026 | 89,04 | 89,96 | 87,66 | 88,47 | -0,01% | 1.404.054,00 |
| 08.06.2026 | 88,81 | 90,52 | 87,50 | 88,48 | 2,06% | 1.764.964,00 |
| 05.06.2026 | 84,88 | 87,17 | 84,10 | 86,69 | 3,28% | 1.294.090,00 |
| 04.06.2026 | 82,82 | 84,27 | 82,75 | 83,94 | 2,25% | 1.098.112,00 |
| 03.06.2026 | 82,32 | 82,42 | 80,79 | 82,09 | -0,56% | 1.169.413,00 |
| 02.06.2026 | 81,02 | 83,33 | 81,02 | 82,55 | 1,20% | 1.587.739,00 |
| 01.06.2026 | 81,21 | 82,18 | 80,46 | 81,57 | 0,43% | 1.018.263,00 |
| 29.05.2026 | 80,53 | 82,28 | 80,14 | 81,22 | 1,42% | 1.210.966,00 |
| 28.05.2026 | 80,04 | 80,88 | 79,53 | 80,08 | -1,09% | 815.530,00 |
| 27.05.2026 | 82,48 | 83,25 | 80,92 | 80,96 | -1,76% | 667.485,00 |
| 26.05.2026 | 81,20 | 82,45 | 80,62 | 82,41 | 0,02% | 651.049,00 |
| 22.05.2026 | 82,71 | 83,14 | 82,24 | 82,39 | -0,04% | 473.297,00 |
| 21.05.2026 | 82,19 | 82,58 | 81,24 | 82,42 | 0,06% | 880.051,00 |
| 20.05.2026 | 81,17 | 82,37 | 79,88 | 82,37 | 2,96% | 1.367.001,00 |
| 19.05.2026 | 81,37 | 81,70 | 79,77 | 80,00 | -1,71% | 1.204.463,00 |
| 18.05.2026 | 81,75 | 82,82 | 81,06 | 81,39 | -0,06% | 978.834,00 |
| 15.05.2026 | 81,89 | 81,90 | 80,81 | 81,44 | -0,42% | 1.818.442,00 |
| 14.05.2026 | 82,03 | 82,38 | 81,08 | 81,78 | 0,32% | 1.360.491,00 |
| 13.05.2026 | 80,32 | 82,27 | 79,86 | 81,52 | 0,69% | 936.468,00 |
| 12.05.2026 | 80,17 | 81,30 | 78,52 | 80,96 | 1,04% | 1.064.179,00 |
| 11.05.2026 | 81,81 | 82,34 | 79,86 | 80,13 | -1,79% | 1.102.587,00 |
| 08.05.2026 | 80,01 | 81,60 | 78,94 | 81,59 | 2,38% | 887.700,00 |
| 07.05.2026 | 81,09 | 81,29 | 79,03 | 79,69 | -0,96% | 2.102.990,00 |