11,730$
0,09%
Echtzeit-Aktienkurs Voya Infrastructure
Bid:
Ask:
Aktienkurse zur Voya Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,79 | 11,88 | 11,72 | 11,84 | -0,17% | 19.909,00 |
| 06.11.2025 | 11,90 | 12,03 | 11,78 | 11,86 | -0,25% | 64.700,00 |
| 05.11.2025 | 11,88 | 11,98 | 11,88 | 11,89 | -0,25% | 23.569,00 |
| 04.11.2025 | 12,08 | 12,29 | 11,92 | 11,92 | -1,81% | 65.170,00 |
| 03.11.2025 | 12,25 | 12,40 | 12,08 | 12,14 | -1,38% | 46.576,00 |
| 31.10.2025 | 12,40 | 12,42 | 12,29 | 12,31 | -0,73% | 25.939,00 |
| 30.10.2025 | 12,31 | 12,40 | 12,28 | 12,40 | 0,57% | 46.272,00 |
| 29.10.2025 | 12,20 | 12,34 | 12,20 | 12,33 | 1,12% | 47.033,00 |
| 28.10.2025 | 12,30 | 12,32 | 12,18 | 12,19 | -0,63% | 41.648,00 |
| 27.10.2025 | 12,30 | 12,35 | 12,22 | 12,27 | -0,24% | 22.516,00 |
| 24.10.2025 | 12,27 | 12,34 | 12,18 | 12,30 | 0,74% | 32.082,00 |
| 23.10.2025 | 12,19 | 12,33 | 12,15 | 12,21 | 0,66% | 25.179,00 |
| 22.10.2025 | 12,34 | 12,35 | 12,13 | 12,13 | -1,54% | 35.876,00 |
| 21.10.2025 | 12,27 | 12,34 | 12,26 | 12,32 | 0,57% | 31.721,00 |
| 20.10.2025 | 12,29 | 12,29 | 12,23 | 12,25 | 0,25% | 26.463,00 |
| 17.10.2025 | 12,25 | 12,29 | 12,13 | 12,22 | 0,08% | 28.626,00 |
| 16.10.2025 | 12,10 | 12,29 | 12,03 | 12,21 | 0,91% | 70.589,00 |
| 15.10.2025 | 12,04 | 12,17 | 12,04 | 12,10 | 0,75% | 36.086,00 |
| 14.10.2025 | 11,92 | 12,04 | 11,88 | 12,01 | 0,76% | 49.251,00 |
| 13.10.2025 | 11,90 | 12,00 | 11,90 | 11,92 | 0,38% | 33.569,00 |
| 10.10.2025 | 12,11 | 12,19 | 11,85 | 11,88 | -2,02% | 63.280,00 |
| 09.10.2025 | 12,25 | 12,28 | 12,10 | 12,12 | -0,90% | 34.624,00 |
| 08.10.2025 | 12,26 | 12,40 | 12,17 | 12,23 | 0,00% | 54.927,00 |
| 07.10.2025 | 12,20 | 12,28 | 12,20 | 12,23 | 0,41% | 44.961,00 |
| 06.10.2025 | 12,14 | 12,24 | 12,12 | 12,18 | 0,08% | 41.103,00 |
| 02.10.2025 | 12,09 | 12,20 | 12,09 | 12,17 | 0,66% | 44.390,00 |
| 01.10.2025 | 12,05 | 12,19 | 12,05 | 12,09 | -0,33% | 35.246,00 |
| 30.09.2025 | 12,18 | 12,27 | 12,01 | 12,13 | -0,25% | 61.775,00 |
| 29.09.2025 | 12,08 | 12,22 | 12,04 | 12,16 | 0,66% | 41.610,00 |
| 26.09.2025 | 12,12 | 12,22 | 12,08 | 12,08 | -0,33% | 31.605,00 |
| 25.09.2025 | 12,21 | 12,29 | 12,11 | 12,12 | -1,06% | 36.406,00 |
| 24.09.2025 | 12,21 | 12,39 | 12,21 | 12,25 | 0,82% | 45.589,00 |
| 23.09.2025 | 12,39 | 12,47 | 12,11 | 12,15 | -1,62% | 71.158,00 |
| 22.09.2025 | 12,39 | 12,49 | 12,35 | 12,35 | -0,32% | 40.449,00 |
| 19.09.2025 | 12,45 | 12,51 | 12,39 | 12,39 | -0,32% | 23.594,00 |
| 18.09.2025 | 12,45 | 12,54 | 12,42 | 12,43 | -0,24% | 40.252,00 |
| 17.09.2025 | 12,41 | 12,51 | 12,41 | 12,46 | 0,73% | 27.379,00 |
| 16.09.2025 | 12,48 | 12,51 | 12,37 | 12,37 | -0,64% | 24.964,00 |
| 15.09.2025 | 12,47 | 12,51 | 12,44 | 12,45 | -0,16% | 49.483,00 |
| 12.09.2025 | 12,45 | 12,47 | 12,41 | 12,47 | 0,16% | 34.174,00 |
| 11.09.2025 | 12,40 | 12,46 | 12,40 | 12,45 | 0,48% | 36.416,00 |
| 10.09.2025 | 12,39 | 12,40 | 12,28 | 12,39 | 0,08% | 72.932,00 |
| 09.09.2025 | 12,27 | 12,38 | 12,27 | 12,38 | 0,90% | 30.072,00 |
| 08.09.2025 | 12,26 | 12,38 | 12,26 | 12,27 | -0,32% | 31.719,00 |
| 05.09.2025 | 12,39 | 12,39 | 12,30 | 12,31 | -0,49% | 40.785,00 |
| 04.09.2025 | 12,28 | 12,38 | 12,27 | 12,37 | 0,57% | 36.236,00 |
| 03.09.2025 | 12,42 | 12,43 | 12,25 | 12,30 | -0,57% | 87.956,00 |
| 02.09.2025 | 12,44 | 12,44 | 12,32 | 12,37 | -1,20% | 34.529,00 |
| 29.08.2025 | 12,45 | 12,54 | 12,43 | 12,52 | 0,81% | 60.310,00 |
| 28.08.2025 | 12,42 | 12,48 | 12,40 | 12,42 | 0,16% | 63.122,00 |
| 27.08.2025 | 12,38 | 12,42 | 12,33 | 12,40 | 0,08% | 46.532,00 |
| 26.08.2025 | 12,32 | 12,39 | 12,30 | 12,39 | 0,65% | 58.281,00 |
| 25.08.2025 | 12,31 | 12,35 | 12,28 | 12,31 | 0,41% | 48.631,00 |
| 22.08.2025 | 12,21 | 12,33 | 12,20 | 12,26 | 0,57% | 55.596,00 |
| 21.08.2025 | 12,17 | 12,22 | 12,12 | 12,19 | 0,08% | 24.517,00 |
| 20.08.2025 | 12,23 | 12,24 | 12,15 | 12,18 | -0,16% | 44.124,00 |
| 19.08.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 0,58% | 42.482,00 |
| 18.08.2025 | 12,25 | 12,27 | 12,08 | 12,13 | -0,74% | 107.890,00 |
| 15.08.2025 | 12,16 | 12,25 | 12,10 | 12,22 | 0,74% | 68.069,00 |
| 14.08.2025 | 12,27 | 12,27 | 12,13 | 12,13 | -1,14% | 103.320,00 |
| 13.08.2025 | 12,19 | 12,30 | 12,17 | 12,27 | 0,82% | 110.259,00 |
| 12.08.2025 | 12,18 | 12,20 | 12,14 | 12,17 | -0,16% | 81.472,00 |
| 11.08.2025 | 12,18 | 12,20 | 12,15 | 12,19 | -0,08% | 35.410,00 |
| 08.08.2025 | 12,16 | 12,20 | 12,16 | 12,20 | 0,74% | 49.334,00 |
| 07.08.2025 | 12,09 | 12,15 | 12,06 | 12,11 | 0,37% | 75.964,00 |
| 06.08.2025 | 11,91 | 12,08 | 11,90 | 12,07 | 1,47% | 82.886,00 |
| 05.08.2025 | 11,82 | 11,90 | 11,81 | 11,89 | 0,51% | 56.753,00 |
| 04.08.2025 | 11,65 | 11,83 | 11,65 | 11,83 | 0,94% | 87.750,00 |
| 01.08.2025 | 11,76 | 11,78 | 11,71 | 11,72 | -1,43% | 31.443,00 |
| 31.07.2025 | 11,85 | 11,89 | 11,82 | 11,89 | 0,00% | 30.094,00 |
| 30.07.2025 | 11,88 | 11,89 | 11,82 | 11,89 | 0,34% | 33.284,00 |
| 29.07.2025 | 11,89 | 11,89 | 11,82 | 11,85 | -0,25% | 34.204,00 |
| 28.07.2025 | 11,84 | 11,88 | 11,83 | 11,88 | 0,08% | 33.190,00 |
| 25.07.2025 | 11,85 | 11,90 | 11,79 | 11,87 | 0,17% | 56.491,00 |
| 24.07.2025 | 11,85 | 11,87 | 11,80 | 11,85 | -0,17% | 33.902,00 |
| 23.07.2025 | 11,79 | 11,87 | 11,79 | 11,87 | 0,76% | 49.737,00 |
| 22.07.2025 | 11,76 | 11,80 | 11,73 | 11,78 | 0,34% | 20.999,00 |
| 21.07.2025 | 11,77 | 11,77 | 11,70 | 11,74 | 0,09% | 39.362,00 |
| 18.07.2025 | 11,77 | 11,77 | 11,69 | 11,73 | -0,09% | 26.936,00 |
| 17.07.2025 | 11,71 | 11,74 | 11,70 | 11,74 | 0,09% | 20.437,00 |
| 16.07.2025 | 11,72 | 11,78 | 11,65 | 11,73 | 0,26% | 41.445,00 |
| 15.07.2025 | 11,73 | 11,73 | 11,65 | 11,70 | -0,43% | 75.452,00 |
| 14.07.2025 | 11,59 | 11,75 | 11,59 | 11,75 | 1,56% | 57.705,00 |
| 11.07.2025 | 11,59 | 11,62 | 11,57 | 11,57 | -0,60% | 30.455,00 |
| 10.07.2025 | 11,64 | 11,65 | 11,61 | 11,64 | -0,09% | 38.987,00 |
| 09.07.2025 | 11,65 | 11,65 | 11,60 | 11,65 | 0,39% | 25.465,00 |
| 08.07.2025 | 11,66 | 11,70 | 11,59 | 11,61 | 0,13% | 24.302,00 |
| 07.07.2025 | 11,70 | 11,74 | 11,59 | 11,59 | -1,02% | 41.446,00 |
| 03.07.2025 | 11,70 | 11,71 | 11,69 | 11,71 | 0,16% | 21.900,00 |
| 02.07.2025 | 11,64 | 11,69 | 11,61 | 11,69 | 0,43% | 80.025,00 |
| 01.07.2025 | 11,61 | 11,67 | 11,61 | 11,64 | -0,43% | 57.573,00 |
| 30.06.2025 | 11,73 | 11,74 | 11,69 | 11,69 | 0,00% | 103.750,00 |
| 27.06.2025 | 11,67 | 11,74 | 11,67 | 11,69 | 0,34% | 77.155,00 |
| 26.06.2025 | 11,57 | 11,65 | 11,57 | 11,65 | 0,95% | 49.538,00 |
| 25.06.2025 | 11,52 | 11,63 | 11,52 | 11,54 | 0,09% | 49.975,00 |
| 24.06.2025 | 11,45 | 11,54 | 11,44 | 11,53 | 0,96% | 43.473,00 |
| 23.06.2025 | 11,36 | 11,44 | 11,30 | 11,42 | 0,26% | 47.500,00 |
| 20.06.2025 | 11,39 | 11,41 | 11,33 | 11,39 | 0,09% | 32.015,00 |
| 18.06.2025 | 11,40 | 11,48 | 11,37 | 11,38 | -0,18% | 28.833,00 |
| 17.06.2025 | 11,46 | 11,47 | 11,36 | 11,40 | -0,61% | 45.552,00 |