11,730$
0,09%
Echtzeit-Aktienkurs Voya Infrastructure
Bid:
Ask:
Aktienkurse zur Voya Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,96 | 14,05 | 13,95 | 14,05 | 0,72% | 94.705,00 |
| 12.02.2026 | 13,93 | 14,00 | 13,88 | 13,95 | 0,43% | 57.815,00 |
| 11.02.2026 | 13,80 | 13,99 | 13,75 | 13,89 | 1,13% | 80.572,00 |
| 10.02.2026 | 13,59 | 13,75 | 13,57 | 13,74 | 1,52% | 63.817,00 |
| 09.02.2026 | 13,50 | 13,59 | 13,46 | 13,53 | 0,22% | 61.081,00 |
| 06.02.2026 | 13,37 | 13,50 | 13,35 | 13,50 | 1,81% | 44.000,00 |
| 05.02.2026 | 13,30 | 13,38 | 13,23 | 13,26 | -1,04% | 52.212,00 |
| 04.02.2026 | 13,36 | 13,45 | 13,33 | 13,40 | 0,37% | 43.590,00 |
| 03.02.2026 | 13,28 | 13,45 | 13,27 | 13,35 | 0,00% | 83.426,00 |
| 02.02.2026 | 13,40 | 13,45 | 13,32 | 13,35 | -0,82% | 66.370,00 |
| 30.01.2026 | 13,46 | 13,50 | 13,35 | 13,46 | -0,30% | 68.587,00 |
| 29.01.2026 | 13,38 | 13,52 | 13,31 | 13,50 | 1,05% | 65.212,00 |
| 28.01.2026 | 13,40 | 13,40 | 13,30 | 13,36 | -0,15% | 39.892,00 |
| 27.01.2026 | 13,45 | 13,45 | 13,37 | 13,38 | -0,45% | 112.858,00 |
| 26.01.2026 | 13,25 | 13,45 | 13,23 | 13,44 | 1,43% | 120.127,00 |
| 23.01.2026 | 13,21 | 13,25 | 13,17 | 13,25 | 0,45% | 49.645,00 |
| 22.01.2026 | 13,22 | 13,25 | 13,15 | 13,19 | 0,08% | 64.090,00 |
| 21.01.2026 | 13,01 | 13,26 | 13,01 | 13,18 | 1,78% | 116.021,00 |
| 20.01.2026 | 12,85 | 12,96 | 12,76 | 12,95 | 0,15% | 72.652,00 |
| 16.01.2026 | 12,79 | 12,97 | 12,70 | 12,93 | 1,41% | 134.614,00 |
| 15.01.2026 | 12,68 | 12,80 | 12,67 | 12,75 | 0,79% | 71.913,00 |
| 14.01.2026 | 12,64 | 12,65 | 12,59 | 12,65 | 0,32% | 74.426,00 |
| 13.01.2026 | 12,56 | 12,63 | 12,54 | 12,61 | 0,40% | 76.813,00 |
| 12.01.2026 | 12,50 | 12,56 | 12,48 | 12,56 | 0,96% | 85.815,00 |
| 09.01.2026 | 12,40 | 12,45 | 12,40 | 12,44 | 0,32% | 27.181,00 |
| 08.01.2026 | 12,40 | 12,43 | 12,33 | 12,40 | 0,00% | 46.144,00 |
| 07.01.2026 | 12,42 | 12,45 | 12,36 | 12,40 | 0,00% | 89.959,00 |
| 06.01.2026 | 12,38 | 12,42 | 12,38 | 12,40 | 0,32% | 40.061,00 |
| 05.01.2026 | 12,38 | 12,40 | 12,30 | 12,36 | 0,32% | 45.156,00 |
| 02.01.2026 | 12,34 | 12,34 | 12,25 | 12,32 | 0,16% | 35.758,00 |
| 31.12.2025 | 12,29 | 12,30 | 12,21 | 12,30 | 0,00% | 94.073,00 |
| 30.12.2025 | 12,31 | 12,31 | 12,23 | 12,30 | -0,32% | 41.248,00 |
| 29.12.2025 | 12,29 | 12,35 | 12,27 | 12,34 | 0,00% | 56.183,00 |
| 26.12.2025 | 12,35 | 12,35 | 12,30 | 12,34 | 0,00% | 52.932,00 |
| 24.12.2025 | 12,30 | 12,35 | 12,25 | 12,34 | 0,33% | 24.596,00 |
| 23.12.2025 | 12,22 | 12,30 | 12,17 | 12,30 | 0,77% | 45.935,00 |
| 22.12.2025 | 12,10 | 12,24 | 12,05 | 12,21 | 0,88% | 48.004,00 |
| 19.12.2025 | 12,07 | 12,16 | 12,07 | 12,10 | 0,58% | 22.395,00 |
| 18.12.2025 | 12,02 | 12,09 | 11,99 | 12,03 | 0,75% | 43.566,00 |
| 17.12.2025 | 12,00 | 12,02 | 11,91 | 11,94 | -0,67% | 26.953,00 |
| 16.12.2025 | 12,05 | 12,08 | 11,98 | 12,02 | -0,50% | 40.682,00 |
| 15.12.2025 | 12,10 | 12,10 | 12,01 | 12,08 | 0,42% | 33.745,00 |
| 12.12.2025 | 12,04 | 12,07 | 11,92 | 12,03 | 0,25% | 49.101,00 |
| 11.12.2025 | 11,99 | 12,04 | 11,95 | 12,00 | -0,08% | 60.264,00 |
| 10.12.2025 | 11,88 | 12,03 | 11,88 | 12,01 | 0,84% | 34.814,00 |
| 09.12.2025 | 11,91 | 11,97 | 11,88 | 11,91 | 0,00% | 34.743,00 |
| 08.12.2025 | 11,91 | 11,95 | 11,87 | 11,91 | -0,25% | 36.241,00 |
| 05.12.2025 | 11,92 | 11,97 | 11,89 | 11,94 | 0,51% | 40.259,00 |
| 04.12.2025 | 11,83 | 11,90 | 11,77 | 11,88 | 0,42% | 37.600,00 |
| 03.12.2025 | 11,68 | 11,83 | 11,64 | 11,83 | 0,94% | 38.980,00 |
| 02.12.2025 | 11,63 | 11,75 | 11,61 | 11,72 | 0,34% | 41.854,00 |
| 01.12.2025 | 11,66 | 11,78 | 11,60 | 11,68 | -1,18% | 41.781,00 |
| 28.11.2025 | 11,76 | 11,87 | 11,73 | 11,82 | 0,85% | 39.370,00 |
| 26.11.2025 | 11,68 | 11,79 | 11,67 | 11,72 | 0,60% | 41.695,00 |
| 25.11.2025 | 11,57 | 11,66 | 11,54 | 11,65 | 0,26% | 43.339,00 |
| 24.11.2025 | 11,54 | 11,63 | 11,49 | 11,62 | 1,13% | 31.329,00 |
| 21.11.2025 | 11,37 | 11,50 | 11,37 | 11,49 | 1,14% | 33.450,00 |
| 20.11.2025 | 11,64 | 11,68 | 11,36 | 11,36 | -1,73% | 72.438,00 |
| 19.11.2025 | 11,60 | 11,62 | 11,56 | 11,56 | -0,60% | 26.309,00 |
| 18.11.2025 | 11,66 | 11,68 | 11,58 | 11,63 | -0,51% | 47.133,00 |
| 17.11.2025 | 11,84 | 11,85 | 11,69 | 11,69 | -1,43% | 87.587,00 |
| 14.11.2025 | 11,78 | 11,86 | 11,75 | 11,86 | 0,34% | 28.100,00 |
| 13.11.2025 | 11,85 | 11,87 | 11,81 | 11,82 | -0,34% | 24.709,00 |
| 12.11.2025 | 11,81 | 11,86 | 11,81 | 11,86 | 0,71% | 48.178,00 |
| 11.11.2025 | 11,68 | 11,78 | 11,68 | 11,78 | 0,99% | 55.935,00 |
| 10.11.2025 | 11,80 | 11,95 | 11,63 | 11,66 | -1,52% | 203.496,00 |
| 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 |