11,730$
0,09%
Echtzeit-Aktienkurs Voya Infrastructure
Bid:
Ask:
Aktienkurse zur Voya Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,59 | 13,75 | 13,53 | 13,64 | 1,34% | 73.683,00 |
| 16.04.2026 | 13,59 | 13,59 | 13,37 | 13,46 | -0,37% | 40.568,00 |
| 15.04.2026 | 13,47 | 13,58 | 13,46 | 13,51 | -0,22% | 31.541,00 |
| 14.04.2026 | 13,41 | 13,58 | 13,29 | 13,54 | 2,34% | 86.813,00 |
| 13.04.2026 | 13,02 | 13,34 | 12,99 | 13,23 | 1,15% | 49.749,00 |
| 10.04.2026 | 13,03 | 13,13 | 13,01 | 13,08 | -0,15% | 73.167,00 |
| 09.04.2026 | 12,96 | 13,14 | 12,94 | 13,10 | 0,96% | 62.039,00 |
| 08.04.2026 | 12,66 | 13,02 | 12,66 | 12,98 | 3,72% | 77.228,00 |
| 07.04.2026 | 12,53 | 12,54 | 12,40 | 12,51 | -0,16% | 32.651,00 |
| 06.04.2026 | 12,44 | 12,65 | 12,44 | 12,53 | 0,32% | 26.053,00 |
| 02.04.2026 | 12,54 | 12,64 | 12,40 | 12,49 | -0,72% | 44.439,00 |
| 01.04.2026 | 12,49 | 12,69 | 12,49 | 12,58 | 0,80% | 48.118,00 |
| 31.03.2026 | 12,29 | 12,60 | 12,29 | 12,48 | 2,38% | 89.022,00 |
| 30.03.2026 | 12,31 | 12,44 | 12,15 | 12,19 | -0,81% | 57.258,00 |
| 27.03.2026 | 12,35 | 12,40 | 12,23 | 12,29 | -0,89% | 85.735,00 |
| 26.03.2026 | 12,65 | 12,65 | 12,40 | 12,40 | -2,29% | 32.834,00 |
| 25.03.2026 | 12,49 | 12,72 | 12,46 | 12,69 | 2,50% | 53.395,00 |
| 24.03.2026 | 12,46 | 12,48 | 12,32 | 12,38 | -0,08% | 40.589,00 |
| 23.03.2026 | 12,29 | 12,53 | 12,19 | 12,39 | 1,56% | 65.336,00 |
| 20.03.2026 | 12,39 | 12,54 | 12,15 | 12,20 | -3,10% | 70.466,00 |
| 19.03.2026 | 12,66 | 12,69 | 12,53 | 12,59 | -1,33% | 38.012,00 |
| 18.03.2026 | 12,95 | 12,95 | 12,76 | 12,76 | -0,47% | 22.751,00 |
| 17.03.2026 | 12,85 | 12,99 | 12,82 | 12,82 | 0,16% | 24.097,00 |
| 16.03.2026 | 12,81 | 12,99 | 12,73 | 12,80 | 0,87% | 49.801,00 |
| 13.03.2026 | 12,80 | 13,00 | 12,64 | 12,69 | -0,78% | 54.640,00 |
| 12.03.2026 | 12,96 | 13,01 | 12,79 | 12,79 | -1,77% | 61.767,00 |
| 11.03.2026 | 13,10 | 13,17 | 12,97 | 13,02 | -0,23% | 70.536,00 |
| 10.03.2026 | 13,02 | 13,26 | 13,02 | 13,05 | 0,23% | 470,00 |
| 09.03.2026 | 13,02 | 13,34 | 12,96 | 13,02 | -1,96% | 470,00 |
| 06.03.2026 | 13,50 | 13,50 | 13,22 | 13,28 | -2,21% | 470,00 |
| 05.03.2026 | 13,88 | 13,90 | 13,51 | 13,58 | -2,88% | 470,00 |
| 04.03.2026 | 13,94 | 14,00 | 13,94 | 13,98 | 0,30% | 470,00 |
| 03.03.2026 | 14,09 | 14,17 | 13,68 | 13,94 | -2,04% | 470,00 |
| 02.03.2026 | 14,08 | 14,27 | 14,06 | 14,23 | -0,35% | 470,00 |
| 27.02.2026 | 14,28 | 14,28 | 14,24 | 14,28 | 0,00% | 470,00 |
| 26.02.2026 | 14,30 | 14,30 | 14,24 | 14,28 | 0,42% | 470,00 |
| 25.02.2026 | 14,22 | 14,24 | 14,16 | 14,22 | 0,43% | 470,00 |
| 24.02.2026 | 14,08 | 14,19 | 14,04 | 14,16 | 0,35% | 470,00 |
| 23.02.2026 | 14,10 | 14,14 | 14,01 | 14,11 | 0,43% | 470,00 |
| 20.02.2026 | 14,01 | 14,06 | 13,94 | 14,05 | 0,64% | 64.884,00 |
| 19.02.2026 | 13,86 | 14,05 | 13,86 | 13,96 | -0,14% | 64.255,00 |
| 18.02.2026 | 13,91 | 14,11 | 13,85 | 13,98 | 0,22% | 64.542,00 |
| 17.02.2026 | 14,08 | 14,13 | 13,88 | 13,95 | -0,71% | 59.874,00 |
| 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 |