69,238$
-0,51%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 68,60 | 69,74 | 68,28 | 69,59 | 0,96% | 1.054.401,00 |
| 23.04.2024 | 69,10 | 69,44 | 68,76 | 68,93 | -0,09% | 667.046,00 |
| 22.04.2024 | 69,15 | 69,51 | 68,56 | 68,99 | 0,09% | 887.981,00 |
| 19.04.2024 | 68,19 | 69,21 | 68,19 | 68,93 | 1,22% | 681.530,00 |
| 18.04.2024 | 67,92 | 68,52 | 67,69 | 68,10 | 0,95% | 460.463,00 |
| 17.04.2024 | 67,55 | 68,16 | 67,31 | 67,46 | 0,45% | 756.376,00 |
| 16.04.2024 | 67,44 | 67,58 | 66,32 | 67,16 | -0,53% | 959.972,00 |
| 15.04.2024 | 69,12 | 69,53 | 67,33 | 67,52 | -1,14% | 529.398,00 |
| 12.04.2024 | 68,34 | 69,11 | 67,96 | 68,30 | -0,74% | 716.487,00 |
| 11.04.2024 | 69,93 | 70,12 | 68,54 | 68,81 | -1,70% | 683.847,00 |
| 10.04.2024 | 70,44 | 71,08 | 69,87 | 70,00 | -1,78% | 706.992,00 |
| 09.04.2024 | 71,35 | 71,72 | 70,85 | 71,27 | 0,31% | 1.012.791,00 |
| 08.04.2024 | 71,01 | 71,56 | 70,50 | 71,05 | -0,10% | 1.119.222,00 |
| 05.04.2024 | 71,60 | 71,87 | 71,05 | 71,12 | 0,48% | 992.450,00 |
| 04.04.2024 | 72,88 | 72,88 | 70,66 | 70,78 | -1,89% | 1.282.511,00 |
| 03.04.2024 | 72,20 | 72,63 | 71,60 | 72,14 | -0,10% | 923.972,00 |
| 02.04.2024 | 74,00 | 74,00 | 72,16 | 72,21 | -1,37% | 892.089,00 |
| 01.04.2024 | 73,84 | 73,84 | 73,02 | 73,21 | -0,96% | 449.395,00 |
| 28.03.2024 | 73,64 | 74,43 | 73,59 | 73,92 | 0,69% | 756.084,00 |
| 27.03.2024 | 72,15 | 73,53 | 71,90 | 73,41 | 2,34% | 1.415.512,00 |
| 26.03.2024 | 71,70 | 72,00 | 71,28 | 71,73 | 0,22% | 603.461,00 |
| 25.03.2024 | 71,12 | 72,21 | 71,12 | 71,57 | 0,63% | 717.436,00 |
| 22.03.2024 | 72,51 | 72,81 | 71,09 | 71,12 | -1,85% | 762.551,00 |
| 21.03.2024 | 71,54 | 72,98 | 71,45 | 72,46 | 1,48% | 1.063.523,00 |
| 20.03.2024 | 71,88 | 72,43 | 70,92 | 71,40 | -0,96% | 1.122.450,00 |
| 19.03.2024 | 71,14 | 72,11 | 71,06 | 72,09 | 1,45% | 988.684,00 |
| 18.03.2024 | 70,21 | 71,55 | 69,92 | 71,06 | 1,24% | 1.237.508,00 |
| 15.03.2024 | 69,20 | 70,48 | 69,20 | 70,19 | 0,57% | 2.964.309,00 |
| 14.03.2024 | 70,75 | 71,13 | 69,01 | 69,79 | -1,33% | 1.558.149,00 |
| 13.03.2024 | 69,73 | 71,03 | 69,45 | 70,73 | 1,59% | 1.718.914,00 |
| 12.03.2024 | 69,03 | 69,88 | 68,40 | 69,62 | 1,15% | 1.155.207,00 |
| 11.03.2024 | 68,59 | 69,25 | 68,57 | 68,83 | 0,35% | 1.004.175,00 |
| 08.03.2024 | 67,97 | 68,70 | 67,79 | 68,59 | 0,84% | 813.905,00 |
| 07.03.2024 | 68,17 | 68,84 | 67,97 | 68,02 | -0,09% | 941.979,00 |
| 06.03.2024 | 67,58 | 68,16 | 67,08 | 68,08 | 1,11% | 1.235.837,00 |
| 05.03.2024 | 66,50 | 67,45 | 66,50 | 67,33 | 0,76% | 1.009.222,00 |
| 04.03.2024 | 67,91 | 68,26 | 66,57 | 66,82 | -2,04% | 1.103.516,00 |
| 01.03.2024 | 68,36 | 68,81 | 67,64 | 68,21 | -0,22% | 796.140,00 |
| 29.02.2024 | 68,44 | 68,54 | 67,71 | 68,36 | 0,54% | 1.050.191,00 |
| 28.02.2024 | 67,06 | 68,60 | 66,95 | 67,99 | 1,34% | 879.842,00 |
| 27.02.2024 | 67,30 | 67,55 | 66,79 | 67,09 | -0,13% | 912.790,00 |
| 26.02.2024 | 68,09 | 68,71 | 67,06 | 67,18 | -1,57% | 831.784,00 |
| 23.02.2024 | 68,40 | 68,86 | 67,93 | 68,25 | -0,52% | 831.631,00 |
| 22.02.2024 | 69,19 | 69,87 | 68,53 | 68,61 | -0,55% | 974.730,00 |
| 21.02.2024 | 70,14 | 70,46 | 67,98 | 68,99 | -1,64% | 1.566.066,00 |
| 20.02.2024 | 68,65 | 70,58 | 68,65 | 70,14 | 1,18% | 951.242,00 |
| 16.02.2024 | 68,39 | 69,85 | 68,36 | 69,32 | 1,17% | 1.233.761,00 |
| 15.02.2024 | 68,29 | 69,16 | 68,29 | 68,52 | 0,74% | 1.055.165,00 |
| 14.02.2024 | 67,78 | 68,70 | 67,37 | 68,02 | 1,21% | 745.096,00 |
| 13.02.2024 | 68,04 | 68,69 | 66,61 | 67,21 | -2,37% | 1.215.169,00 |
| 12.02.2024 | 69,82 | 70,21 | 68,69 | 68,84 | -1,40% | 950.442,00 |
| 09.02.2024 | 68,96 | 69,92 | 68,51 | 69,82 | 0,88% | 913.303,00 |
| 08.02.2024 | 68,93 | 69,40 | 68,11 | 69,21 | 0,63% | 836.363,00 |
| 07.02.2024 | 64,05 | 69,66 | 63,11 | 68,78 | -4,17% | 1.786.919,00 |
| 06.02.2024 | 71,41 | 71,95 | 71,15 | 71,77 | 0,42% | 589.813,00 |
| 05.02.2024 | 71,12 | 71,70 | 70,75 | 71,47 | -0,31% | 455.070,00 |
| 02.02.2024 | 71,19 | 72,29 | 71,08 | 71,69 | 0,65% | 673.577,00 |
| 01.02.2024 | 72,22 | 72,37 | 69,92 | 71,23 | -1,58% | 792.017,00 |
| 31.01.2024 | 73,12 | 73,43 | 72,16 | 72,37 | -0,99% | 891.487,00 |
| 30.01.2024 | 72,02 | 73,26 | 72,02 | 73,09 | 1,29% | 557.211,00 |
| 29.01.2024 | 72,06 | 72,25 | 71,80 | 72,16 | -0,03% | 537.293,00 |
| 26.01.2024 | 72,24 | 72,47 | 71,78 | 72,18 | 0,06% | 452.317,00 |
| 25.01.2024 | 72,24 | 72,51 | 71,75 | 72,14 | 0,26% | 815.080,00 |
| 24.01.2024 | 72,15 | 72,50 | 71,88 | 71,95 | 0,26% | 439.820,00 |
| 23.01.2024 | 72,30 | 72,53 | 71,74 | 71,76 | -0,66% | 427.998,00 |
| 22.01.2024 | 72,08 | 72,57 | 71,98 | 72,24 | 0,53% | 537.387,00 |
| 19.01.2024 | 70,93 | 71,98 | 70,47 | 71,86 | 1,45% | 571.884,00 |
| 18.01.2024 | 70,22 | 71,00 | 70,07 | 70,83 | 1,03% | 416.220,00 |
| 17.01.2024 | 69,22 | 70,16 | 69,18 | 70,11 | 0,24% | 542.828,00 |
| 16.01.2024 | 69,99 | 70,29 | 69,71 | 69,94 | -0,95% | 694.078,00 |
| 12.01.2024 | 71,43 | 71,68 | 70,51 | 70,61 | -0,27% | 387.209,00 |
| 11.01.2024 | 71,12 | 71,36 | 70,31 | 70,80 | -0,52% | 857.801,00 |
| 10.01.2024 | 71,48 | 71,78 | 71,02 | 71,17 | -0,57% | 657.163,00 |
| 09.01.2024 | 73,05 | 73,46 | 71,30 | 71,58 | -2,89% | 766.808,00 |
| 08.01.2024 | 73,55 | 74,17 | 73,13 | 73,71 | -0,50% | 542.282,00 |
| 05.01.2024 | 72,50 | 74,27 | 72,50 | 74,08 | 2,02% | 752.810,00 |
| 04.01.2024 | 72,10 | 73,35 | 71,97 | 72,61 | 0,48% | 726.363,00 |
| 03.01.2024 | 72,44 | 73,07 | 72,00 | 72,26 | -1,51% | 783.921,00 |
| 02.01.2024 | 72,78 | 73,52 | 72,36 | 73,37 | 0,56% | 526.401,00 |
| 29.12.2023 | 72,90 | 73,17 | 72,59 | 72,96 | -0,31% | 609.322,00 |
| 28.12.2023 | 73,08 | 73,62 | 73,05 | 73,19 | 0,00% | 439.859,00 |
| 27.12.2023 | 74,12 | 74,22 | 73,06 | 73,19 | -1,43% | 717.974,00 |
| 26.12.2023 | 73,79 | 74,65 | 73,75 | 74,25 | 0,76% | 332.313,00 |
| 22.12.2023 | 74,23 | 74,62 | 73,56 | 73,69 | -0,42% | 467.567,00 |
| 21.12.2023 | 73,90 | 74,42 | 73,25 | 74,00 | 0,54% | 399.544,00 |
| 20.12.2023 | 74,57 | 75,00 | 73,56 | 73,60 | -1,70% | 475.684,00 |
| 19.12.2023 | 73,94 | 74,96 | 73,94 | 74,87 | 1,05% | 380.455,00 |
| 18.12.2023 | 74,38 | 74,51 | 73,80 | 74,09 | 0,03% | 538.635,00 |
| 15.12.2023 | 74,85 | 75,06 | 73,96 | 74,07 | -1,63% | 1.560.611,00 |
| 14.12.2023 | 74,67 | 76,03 | 74,67 | 75,30 | 1,62% | 646.816,00 |
| 13.12.2023 | 73,58 | 74,58 | 73,36 | 74,10 | 0,34% | 865.192,00 |
| 12.12.2023 | 72,93 | 73,99 | 72,84 | 73,85 | 1,19% | 553.960,00 |
| 11.12.2023 | 73,10 | 73,62 | 72,87 | 72,98 | 0,36% | 508.610,00 |
| 08.12.2023 | 72,26 | 73,00 | 71,91 | 72,72 | 1,13% | 467.202,00 |
| 07.12.2023 | 71,21 | 71,92 | 71,21 | 71,91 | 0,97% | 382.985,00 |
| 06.12.2023 | 72,23 | 72,95 | 71,16 | 71,22 | -0,59% | 612.981,00 |
| 05.12.2023 | 71,63 | 71,99 | 71,38 | 71,64 | -0,73% | 462.558,00 |
| 04.12.2023 | 71,51 | 72,25 | 71,39 | 72,17 | 1,01% | 648.801,00 |
| 01.12.2023 | 71,18 | 72,18 | 71,01 | 71,45 | -0,08% | 840.601,00 |
| 30.11.2023 | 70,65 | 71,86 | 70,57 | 71,51 | 1,32% | 719.095,00 |