11,730$
0,09%
Echtzeit-Aktienkurs Voya Infrastructure
Bid:
Ask:
Aktienkurse zur Voya Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 13,50 | 13,66 | 13,34 | 13,46 | -1,28% | 42.478,00 |
| 07.07.2026 | 13,81 | 13,81 | 13,58 | 13,63 | -1,37% | 33.167,00 |
| 06.07.2026 | 13,82 | 13,97 | 13,82 | 13,82 | -0,14% | 33.497,00 |
| 02.07.2026 | 13,83 | 13,90 | 13,79 | 13,84 | 0,22% | 23.658,00 |
| 01.07.2026 | 13,79 | 13,90 | 13,77 | 13,81 | -0,22% | 30.487,00 |
| 30.06.2026 | 13,77 | 13,98 | 13,77 | 13,84 | 1,10% | 87.812,00 |
| 29.06.2026 | 13,65 | 13,82 | 13,61 | 13,69 | 0,81% | 19.416,00 |
| 26.06.2026 | 13,62 | 13,68 | 13,56 | 13,58 | -0,88% | 20.460,00 |
| 25.06.2026 | 13,80 | 13,85 | 13,68 | 13,70 | 0,51% | 46.331,00 |
| 24.06.2026 | 13,66 | 13,73 | 13,59 | 13,63 | -1,09% | 36.642,00 |
| 23.06.2026 | 13,72 | 13,80 | 13,65 | 13,78 | -0,14% | 42.495,00 |
| 22.06.2026 | 13,77 | 13,90 | 13,76 | 13,80 | 0,15% | 28.486,00 |
| 18.06.2026 | 13,90 | 13,92 | 13,78 | 13,78 | 0,22% | 24.611,00 |
| 17.06.2026 | 13,97 | 14,05 | 13,58 | 13,75 | -1,15% | 56.559,00 |
| 16.06.2026 | 14,00 | 14,05 | 13,81 | 13,91 | -0,64% | 94.259,00 |
| 15.06.2026 | 13,91 | 14,02 | 13,87 | 14,00 | 1,82% | 43.816,00 |
| 12.06.2026 | 13,62 | 13,86 | 13,62 | 13,75 | 1,25% | 42.103,00 |
| 11.06.2026 | 13,43 | 13,61 | 13,41 | 13,58 | 1,19% | 30.696,00 |
| 10.06.2026 | 13,56 | 13,78 | 13,37 | 13,42 | -1,03% | 56.813,00 |
| 09.06.2026 | 13,70 | 13,92 | 13,55 | 13,56 | -0,73% | 36.818,00 |
| 08.06.2026 | 13,93 | 13,99 | 13,62 | 13,66 | -1,37% | 56.222,00 |
| 05.06.2026 | 13,93 | 13,94 | 13,81 | 13,85 | -0,79% | 39.373,00 |
| 04.06.2026 | 13,89 | 13,97 | 13,86 | 13,96 | 0,50% | 17.160,00 |
| 03.06.2026 | 13,95 | 13,98 | 13,87 | 13,89 | 0,00% | 14.967,00 |
| 02.06.2026 | 13,90 | 14,00 | 13,85 | 13,89 | 0,07% | 31.246,00 |
| 01.06.2026 | 13,94 | 14,01 | 13,88 | 13,88 | -1,07% | 23.516,00 |
| 29.05.2026 | 13,94 | 14,09 | 13,94 | 14,03 | 0,50% | 38.562,00 |
| 28.05.2026 | 13,95 | 14,05 | 13,85 | 13,96 | -0,07% | 41.924,00 |
| 27.05.2026 | 14,00 | 14,05 | 13,97 | 13,97 | 0,58% | 40.177,00 |
| 26.05.2026 | 13,86 | 13,94 | 13,80 | 13,89 | 0,94% | 28.917,00 |
| 22.05.2026 | 13,90 | 13,90 | 13,70 | 13,76 | -1,08% | 67.461,00 |
| 21.05.2026 | 13,85 | 13,91 | 13,75 | 13,91 | 0,58% | 21.606,00 |
| 20.05.2026 | 13,80 | 13,88 | 13,72 | 13,83 | 0,44% | 24.099,00 |
| 19.05.2026 | 13,73 | 13,82 | 13,63 | 13,77 | 0,15% | 49.318,00 |
| 18.05.2026 | 13,77 | 13,82 | 13,66 | 13,75 | -0,22% | 36.720,00 |
| 15.05.2026 | 13,84 | 13,88 | 13,78 | 13,78 | -1,22% | 29.950,00 |
| 14.05.2026 | 13,79 | 13,95 | 13,76 | 13,95 | 1,09% | 32.309,00 |
| 13.05.2026 | 13,73 | 13,84 | 13,71 | 13,80 | 0,58% | 21.940,00 |
| 12.05.2026 | 13,72 | 13,73 | 13,64 | 13,72 | 0,29% | 31.769,00 |
| 11.05.2026 | 13,68 | 13,75 | 13,66 | 13,68 | 0,00% | 16.648,00 |
| 08.05.2026 | 13,65 | 13,77 | 13,60 | 13,68 | 0,59% | 21.622,00 |
| 07.05.2026 | 13,55 | 13,66 | 13,53 | 13,60 | 0,26% | 34.545,00 |
| 06.05.2026 | 13,59 | 13,61 | 13,50 | 13,57 | 0,63% | 19.074,00 |
| 05.05.2026 | 13,46 | 13,61 | 13,38 | 13,48 | 0,15% | 30.415,00 |
| 04.05.2026 | 13,46 | 13,52 | 13,42 | 13,46 | -0,15% | 35.659,00 |
| 01.05.2026 | 13,72 | 13,77 | 13,42 | 13,48 | -2,46% | 41.201,00 |
| 30.04.2026 | 13,74 | 13,86 | 13,70 | 13,82 | 1,54% | 77.308,00 |
| 29.04.2026 | 13,52 | 13,73 | 13,52 | 13,61 | 0,11% | 58.227,00 |
| 28.04.2026 | 13,65 | 13,65 | 13,48 | 13,60 | -0,33% | 31.052,00 |
| 27.04.2026 | 13,48 | 13,72 | 13,20 | 13,64 | 1,15% | 65.113,00 |
| 24.04.2026 | 13,30 | 13,54 | 13,22 | 13,49 | 1,24% | 39.976,00 |
| 23.04.2026 | 13,18 | 13,47 | 13,18 | 13,32 | 1,14% | 57.490,00 |
| 22.04.2026 | 13,35 | 13,57 | 13,02 | 13,17 | -0,90% | 59.629,00 |
| 21.04.2026 | 13,67 | 13,80 | 13,26 | 13,29 | -2,57% | 52.978,00 |
| 20.04.2026 | 13,68 | 13,85 | 13,51 | 13,64 | 0,00% | 34.410,00 |
| 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 |