11,730$
0,09%
Echtzeit-Aktienkurs Voya Infrastructure
Bid:
Ask:
Aktienkurse zur Voya Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,38 | 10,45 | 10,29 | 10,34 | -0,33% | 29.258,00 |
| 12.03.2025 | 10,36 | 10,44 | 10,30 | 10,37 | 0,39% | 14.274,00 |
| 11.03.2025 | 10,30 | 10,40 | 10,27 | 10,33 | 0,58% | 34.171,00 |
| 10.03.2025 | 10,41 | 10,45 | 10,21 | 10,27 | -2,15% | 53.082,00 |
| 07.03.2025 | 10,37 | 10,50 | 10,36 | 10,50 | 1,38% | 25.394,00 |
| 06.03.2025 | 10,47 | 10,49 | 10,34 | 10,35 | -1,31% | 66.848,00 |
| 05.03.2025 | 10,36 | 10,49 | 10,36 | 10,49 | 1,25% | 33.674,00 |
| 04.03.2025 | 10,43 | 10,49 | 10,23 | 10,36 | -0,96% | 72.377,00 |
| 03.03.2025 | 10,50 | 10,55 | 10,42 | 10,46 | -0,66% | 44.038,00 |
| 28.02.2025 | 10,52 | 10,53 | 10,48 | 10,53 | 0,29% | 30.595,00 |
| 27.02.2025 | 10,59 | 10,60 | 10,46 | 10,50 | -0,47% | 30.936,00 |
| 26.02.2025 | 10,57 | 10,61 | 10,52 | 10,55 | 0,38% | 30.722,00 |
| 25.02.2025 | 10,53 | 10,64 | 10,51 | 10,51 | 0,10% | 47.668,00 |
| 24.02.2025 | 10,58 | 10,60 | 10,49 | 10,50 | -0,47% | 42.454,00 |
| 21.02.2025 | 10,71 | 10,71 | 10,55 | 10,55 | -1,31% | 49.931,00 |
| 20.02.2025 | 10,71 | 10,74 | 10,63 | 10,69 | 0,47% | 53.712,00 |
| 19.02.2025 | 10,68 | 10,69 | 10,63 | 10,64 | -0,56% | 52.142,00 |
| 18.02.2025 | 10,73 | 10,75 | 10,61 | 10,70 | -0,09% | 68.758,00 |
| 14.02.2025 | 10,71 | 10,72 | 10,60 | 10,71 | 0,61% | 38.418,00 |
| 13.02.2025 | 10,64 | 10,65 | 10,63 | 10,65 | 0,42% | 41.456,00 |
| 12.02.2025 | 10,59 | 10,61 | 10,51 | 10,60 | -0,24% | 46.033,00 |
| 11.02.2025 | 10,64 | 10,65 | 10,58 | 10,63 | 0,28% | 37.055,00 |
| 10.02.2025 | 10,54 | 10,64 | 10,49 | 10,60 | 0,33% | 37.028,00 |
| 07.02.2025 | 10,58 | 10,58 | 10,53 | 10,56 | 0,28% | 29.641,00 |
| 06.02.2025 | 10,60 | 10,60 | 10,52 | 10,53 | -0,38% | 55.650,00 |
| 05.02.2025 | 10,48 | 10,57 | 10,46 | 10,57 | 1,15% | 48.017,00 |
| 04.02.2025 | 10,40 | 10,49 | 10,26 | 10,45 | 0,38% | 44.143,00 |
| 03.02.2025 | 10,31 | 10,42 | 10,10 | 10,41 | -0,48% | 81.050,00 |
| 31.01.2025 | 10,40 | 10,52 | 10,40 | 10,46 | -0,43% | 79.386,00 |
| 30.01.2025 | 10,57 | 10,61 | 10,49 | 10,51 | 0,19% | 64.995,00 |
| 29.01.2025 | 10,53 | 10,53 | 10,48 | 10,49 | 0,05% | 39.654,00 |
| 28.01.2025 | 10,46 | 10,53 | 10,46 | 10,48 | -0,38% | 60.201,00 |
| 27.01.2025 | 10,54 | 10,58 | 10,50 | 10,52 | -0,75% | 61.348,00 |
| 24.01.2025 | 10,63 | 10,67 | 10,58 | 10,60 | 0,09% | 52.787,00 |
| 23.01.2025 | 10,55 | 10,62 | 10,45 | 10,59 | 0,38% | 46.031,00 |
| 22.01.2025 | 10,60 | 10,65 | 10,54 | 10,55 | -0,14% | 51.251,00 |
| 21.01.2025 | 10,48 | 10,61 | 10,48 | 10,57 | 1,29% | 55.202,00 |
| 17.01.2025 | 10,46 | 10,49 | 10,42 | 10,43 | 0,29% | 48.704,00 |
| 16.01.2025 | 10,26 | 10,42 | 10,25 | 10,40 | 1,36% | 129.053,00 |
| 15.01.2025 | 10,24 | 10,28 | 10,08 | 10,26 | 1,89% | 115.858,00 |
| 14.01.2025 | 9,97 | 10,09 | 9,97 | 10,07 | 1,21% | 62.513,00 |
| 13.01.2025 | 9,93 | 9,99 | 9,93 | 9,95 | 0,00% | 73.546,00 |
| 10.01.2025 | 9,99 | 10,00 | 9,92 | 9,95 | -0,90% | 73.927,00 |
| 08.01.2025 | 10,10 | 10,10 | 10,00 | 10,04 | -0,89% | 143.594,00 |
| 07.01.2025 | 10,12 | 10,22 | 10,12 | 10,13 | 0,10% | 22.675,00 |
| 06.01.2025 | 10,25 | 10,27 | 10,12 | 10,12 | -1,08% | 110.740,00 |
| 03.01.2025 | 10,23 | 10,26 | 10,15 | 10,23 | 0,49% | 76.747,00 |
| 02.01.2025 | 10,17 | 10,23 | 10,15 | 10,18 | 0,30% | 76.057,00 |
| 31.12.2024 | 10,21 | 10,21 | 10,12 | 10,15 | 0,30% | 79.585,00 |
| 30.12.2024 | 10,11 | 10,15 | 10,08 | 10,12 | -1,27% | 47.778,00 |
| 27.12.2024 | 10,30 | 10,34 | 10,20 | 10,25 | -0,58% | 53.311,00 |
| 26.12.2024 | 10,29 | 10,35 | 10,28 | 10,31 | -0,19% | 55.316,00 |
| 24.12.2024 | 10,20 | 10,33 | 10,20 | 10,33 | 1,57% | 53.004,00 |
| 23.12.2024 | 10,15 | 10,24 | 10,12 | 10,17 | 0,00% | 109.736,00 |
| 20.12.2024 | 10,02 | 10,23 | 10,02 | 10,17 | 0,59% | 92.814,00 |
| 19.12.2024 | 10,32 | 10,34 | 10,10 | 10,11 | -2,03% | 64.948,00 |
| 18.12.2024 | 10,45 | 10,50 | 10,28 | 10,32 | -1,81% | 60.176,00 |
| 17.12.2024 | 10,60 | 10,60 | 10,50 | 10,51 | -0,85% | 52.798,00 |
| 16.12.2024 | 10,71 | 10,75 | 10,57 | 10,60 | -1,49% | 95.807,00 |
| 13.12.2024 | 10,81 | 10,81 | 10,72 | 10,76 | -0,19% | 37.085,00 |
| 12.12.2024 | 10,84 | 10,86 | 10,73 | 10,78 | -0,92% | 62.368,00 |
| 11.12.2024 | 10,78 | 10,88 | 10,74 | 10,88 | 1,40% | 106.889,00 |
| 10.12.2024 | 10,75 | 10,76 | 10,69 | 10,73 | 0,00% | 100.004,00 |
| 09.12.2024 | 10,76 | 10,85 | 10,72 | 10,73 | -0,56% | 65.794,00 |
| 06.12.2024 | 10,85 | 10,93 | 10,75 | 10,79 | -0,55% | 89.561,00 |
| 05.12.2024 | 10,90 | 10,92 | 10,81 | 10,85 | -0,18% | 81.457,00 |
| 04.12.2024 | 10,84 | 10,88 | 10,79 | 10,87 | 0,18% | 128.209,00 |
| 03.12.2024 | 10,90 | 10,94 | 10,79 | 10,85 | -0,82% | 170.700,00 |
| 02.12.2024 | 10,97 | 10,97 | 10,89 | 10,94 | -1,17% | 89.908,00 |
| 29.11.2024 | 11,05 | 11,10 | 11,01 | 11,07 | 0,45% | 34.322,00 |
| 27.11.2024 | 11,04 | 11,07 | 10,98 | 11,02 | 0,46% | 75.391,00 |
| 26.11.2024 | 11,01 | 11,05 | 10,91 | 10,97 | -0,72% | 171.289,00 |
| 25.11.2024 | 11,02 | 11,18 | 11,01 | 11,05 | 0,64% | 216.837,00 |
| 22.11.2024 | 11,47 | 11,48 | 10,82 | 10,98 | -5,59% | 951.136,00 |
| 21.11.2024 | 11,57 | 11,65 | 11,48 | 11,63 | 0,78% | 62.147,00 |
| 20.11.2024 | 11,42 | 11,58 | 11,42 | 11,54 | 1,05% | 50.011,00 |
| 19.11.2024 | 11,58 | 11,60 | 11,27 | 11,42 | -1,64% | 129.697,00 |
| 18.11.2024 | 11,40 | 11,63 | 11,40 | 11,61 | 1,75% | 52.082,00 |
| 15.11.2024 | 11,31 | 11,41 | 11,29 | 11,41 | 0,88% | 65.188,00 |
| 14.11.2024 | 11,40 | 11,47 | 11,27 | 11,31 | -0,53% | 39.926,00 |
| 13.11.2024 | 11,25 | 11,43 | 11,25 | 11,37 | 1,43% | 28.931,00 |
| 12.11.2024 | 11,68 | 11,72 | 11,16 | 11,21 | -4,02% | 153.145,00 |
| 11.11.2024 | 11,66 | 11,71 | 11,61 | 11,68 | 0,43% | 41.692,00 |
| 08.11.2024 | 11,61 | 11,66 | 11,61 | 11,63 | -0,04% | 44.245,00 |
| 07.11.2024 | 11,70 | 11,72 | 11,62 | 11,64 | 0,13% | 41.427,00 |
| 06.11.2024 | 11,70 | 11,70 | 11,56 | 11,62 | 0,35% | 75.875,00 |
| 05.11.2024 | 11,48 | 11,65 | 11,48 | 11,58 | 1,31% | 98.858,00 |
| 04.11.2024 | 11,48 | 11,55 | 11,40 | 11,43 | -0,44% | 36.527,00 |
| 01.11.2024 | 11,57 | 11,72 | 11,44 | 11,48 | -0,78% | 54.656,00 |
| 31.10.2024 | 11,72 | 11,73 | 11,53 | 11,57 | -1,20% | 70.493,00 |
| 30.10.2024 | 11,66 | 11,72 | 11,63 | 11,71 | 0,52% | 66.484,00 |
| 29.10.2024 | 11,68 | 11,69 | 11,59 | 11,65 | -0,26% | 62.332,00 |
| 28.10.2024 | 11,61 | 11,75 | 11,61 | 11,68 | 0,60% | 47.845,00 |
| 25.10.2024 | 11,52 | 11,61 | 11,45 | 11,61 | 1,40% | 48.408,00 |
| 24.10.2024 | 11,68 | 11,68 | 11,43 | 11,45 | -1,55% | 70.625,00 |
| 23.10.2024 | 11,74 | 11,77 | 11,60 | 11,63 | -1,02% | 83.391,00 |
| 22.10.2024 | 11,65 | 11,76 | 11,63 | 11,75 | 1,12% | 85.841,00 |
| 21.10.2024 | 11,49 | 11,62 | 11,46 | 11,62 | 1,04% | 62.614,00 |
| 18.10.2024 | 11,40 | 11,50 | 11,33 | 11,50 | 1,50% | 49.778,00 |
| 17.10.2024 | 11,27 | 11,38 | 11,20 | 11,33 | 1,25% | 81.161,00 |