Echtzeit-Aktienkurs Voya Infrastructure
Bid:
Ask:
Aktienkurse zur Voya Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,14 | 12,14 | 12,13 | 12,14 | 3,76% | - |
| 25.02.2021 | 11,69 | 11,70 | 11,69 | 11,70 | 4,60% | - |
| 24.02.2021 | 11,81 | 11,82 | 11,19 | 11,19 | -0,18% | - |
| 23.02.2021 | 11,18 | 11,23 | 0,00 | 11,21 | -0,04% | - |
| 22.02.2021 | 11,19 | 11,23 | 10,66 | 11,21 | 1,86% | - |
| 19.02.2021 | 10,80 | 11,65 | 10,72 | 11,01 | -0,77% | - |
| 18.02.2021 | 11,11 | 11,32 | 10,51 | 11,09 | -4,89% | - |
| 17.02.2021 | 11,66 | 11,66 | 11,14 | 11,66 | 5,38% | - |
| 16.02.2021 | 11,11 | 11,70 | 11,06 | 11,07 | 0,14% | - |
| 12.02.2021 | 11,02 | 11,16 | 10,78 | 11,05 | -0,27% | - |
| 11.02.2021 | 11,08 | 11,10 | 0,00 | 11,08 | 1,14% | - |
| 10.02.2021 | 11,03 | 11,60 | 10,68 | 10,96 | 1,62% | - |
| 09.02.2021 | 10,74 | 11,31 | 10,44 | 10,78 | -1,10% | - |
| 08.02.2021 | 10,75 | 10,90 | 10,23 | 10,90 | 4,61% | - |
| 05.02.2021 | 10,68 | 10,95 | 10,41 | 10,42 | -2,39% | - |
| 04.02.2021 | 10,68 | 10,68 | 10,67 | 10,68 | -1,16% | - |
| 03.02.2021 | 10,80 | 11,10 | 10,54 | 10,80 | -0,09% | - |
| 02.02.2021 | 10,88 | 10,90 | 10,47 | 10,81 | 0,98% | - |
| 01.02.2021 | 10,66 | 10,80 | 10,45 | 10,71 | 1,42% | - |
| 29.01.2021 | 10,71 | 10,84 | 10,16 | 10,56 | -1,08% | - |
| 28.01.2021 | 11,03 | 11,30 | 10,39 | 10,67 | 0,38% | - |
| 27.01.2021 | 10,73 | 10,89 | 10,46 | 10,63 | 3,56% | - |
| 26.01.2021 | 10,27 | 10,27 | 10,27 | 10,27 | -4,64% | - |
| 25.01.2021 | 10,93 | 10,93 | 10,53 | 10,77 | -0,87% | - |
| 22.01.2021 | 10,89 | 11,16 | 10,84 | 10,86 | 0,42% | - |
| 21.01.2021 | 10,99 | 11,21 | 10,61 | 10,82 | -0,73% | - |
| 20.01.2021 | 11,18 | 11,22 | 10,86 | 10,90 | 0,18% | - |
| 19.01.2021 | 10,97 | 11,00 | 10,62 | 10,88 | -0,05% | - |
| 15.01.2021 | 11,21 | 11,21 | 10,63 | 10,88 | -0,91% | - |
| 14.01.2021 | 11,01 | 11,24 | 10,71 | 10,98 | 0,41% | - |
| 13.01.2021 | 10,99 | 11,20 | 10,72 | 10,94 | 0,64% | - |
| 12.01.2021 | 10,87 | 11,16 | 10,57 | 10,87 | 0,23% | - |
| 11.01.2021 | 10,88 | 10,92 | 10,59 | 10,84 | -0,96% | - |
| 08.01.2021 | 11,04 | 11,29 | 10,74 | 10,95 | -1,71% | - |
| 07.01.2021 | 11,17 | 11,56 | 11,11 | 11,14 | 2,34% | - |
| 06.01.2021 | 10,50 | 11,12 | 10,45 | 10,88 | 4,16% | - |
| 05.01.2021 | 10,34 | 10,46 | 10,34 | 10,45 | 1,36% | - |
| 04.01.2021 | 10,36 | 10,39 | 10,27 | 10,31 | 1,78% | - |
| 31.12.2020 | 10,45 | 10,46 | 10,13 | 10,13 | -2,50% | - |
| 30.12.2020 | 10,49 | 10,55 | 10,14 | 10,39 | -2,44% | - |
| 29.12.2020 | 10,73 | 10,73 | 10,40 | 10,65 | -0,98% | - |
| 28.12.2020 | 10,79 | 10,82 | 10,74 | 10,75 | 0,42% | - |
| 24.12.2020 | 10,66 | 10,73 | 10,40 | 10,71 | 0,42% | - |
| 23.12.2020 | 10,76 | 10,78 | 10,40 | 10,66 | -0,33% | - |
| 22.12.2020 | 10,78 | 10,80 | 10,66 | 10,70 | -0,37% | - |
| 21.12.2020 | 10,68 | 10,74 | 10,43 | 10,74 | -0,05% | - |
| 18.12.2020 | 10,84 | 10,85 | 10,54 | 10,74 | -0,97% | - |
| 17.12.2020 | 10,81 | 10,96 | 10,55 | 10,85 | 1,40% | - |
| 16.12.2020 | 11,32 | 11,72 | 10,70 | 10,70 | -0,28% | - |
| 15.12.2020 | 10,50 | 10,78 | 10,50 | 10,73 | 2,93% | - |
| 14.12.2020 | 10,54 | 10,54 | 10,42 | 10,42 | 0,10% | - |
| 11.12.2020 | 10,36 | 10,42 | 10,33 | 10,41 | 0,24% | - |
| 10.12.2020 | 10,42 | 10,42 | 10,36 | 10,39 | -0,05% | - |
| 09.12.2020 | 10,41 | 10,45 | 10,30 | 10,39 | -6,14% | - |
| 08.12.2020 | 10,40 | 11,51 | 5,74 | 11,07 | 6,39% | - |
| 07.12.2020 | 10,41 | 10,44 | 10,37 | 10,41 | -0,05% | - |
| 04.12.2020 | 10,46 | 10,48 | 10,41 | 10,41 | -0,38% | - |
| 03.12.2020 | 10,54 | 10,54 | 10,42 | 10,45 | 1,51% | - |
| 02.12.2020 | 10,37 | 10,50 | 9,95 | 10,30 | -1,77% | - |
| 01.12.2020 | 10,56 | 10,59 | 10,44 | 10,48 | 1,80% | - |
| 30.11.2020 | 10,32 | 10,36 | 10,24 | 10,30 | -1,58% | - |
| 27.11.2020 | 10,29 | 10,61 | 10,27 | 10,46 | -4,56% | - |
| 25.11.2020 | 10,27 | 10,96 | 10,27 | 10,96 | 5,44% | - |
| 24.11.2020 | 10,50 | 10,52 | 10,39 | 10,40 | 0,29% | - |
| 23.11.2020 | 10,35 | 10,58 | 10,35 | 10,37 | 1,17% | - |
| 20.11.2020 | 10,23 | 10,28 | 10,19 | 10,25 | 0,59% | - |
| 19.11.2020 | 10,14 | 10,24 | 9,71 | 10,19 | 1,09% | - |
| 18.11.2020 | 10,11 | 10,32 | 10,08 | 10,08 | 3,02% | - |
| 17.11.2020 | 9,78 | 9,78 | 9,78 | 9,78 | -3,12% | - |
| 16.11.2020 | 10,13 | 10,16 | 10,08 | 10,10 | -0,64% | - |
| 13.11.2020 | 9,94 | 10,17 | 9,94 | 10,16 | 4,47% | - |
| 12.11.2020 | 9,77 | 10,06 | 9,72 | 9,73 | -0,46% | - |
| 11.11.2020 | 9,81 | 10,13 | 9,76 | 9,77 | 0,00% | - |
| 10.11.2020 | 9,72 | 9,82 | 9,72 | 9,77 | -2,30% | - |
| 09.11.2020 | 9,93 | 10,11 | 9,90 | 10,00 | 3,84% | - |
| 06.11.2020 | 9,58 | 9,84 | 9,50 | 9,63 | 0,42% | - |
| 05.11.2020 | 9,47 | 9,85 | 9,47 | 9,59 | 1,91% | - |
| 04.11.2020 | 9,32 | 9,59 | 9,32 | 9,41 | 1,73% | - |
| 03.11.2020 | 9,15 | 9,34 | 9,14 | 9,25 | 2,66% | - |
| 02.11.2020 | 9,14 | 9,14 | 9,00 | 9,01 | 1,41% | - |
| 30.10.2020 | 8,92 | 8,92 | 8,87 | 8,89 | -1,44% | - |
| 29.10.2020 | 8,87 | 9,06 | 8,86 | 9,02 | 2,15% | - |
| 28.10.2020 | 0,00 | 9,34 | 0,00 | 8,83 | -4,23% | - |
| 27.10.2020 | 9,25 | 9,48 | 9,17 | 9,22 | -0,22% | - |
| 26.10.2020 | 9,37 | 9,37 | 9,24 | 9,24 | -2,33% | - |
| 23.10.2020 | 9,74 | 9,75 | 9,21 | 9,46 | -4,54% | - |
| 22.10.2020 | 9,68 | 9,91 | 9,63 | 9,91 | 2,75% | - |
| 21.10.2020 | 9,70 | 9,72 | 9,39 | 9,64 | 0,42% | - |
| 20.10.2020 | 9,68 | 9,88 | 9,60 | 9,60 | 0,47% | - |
| 19.10.2020 | 0,00 | 9,79 | 0,00 | 9,56 | -1,04% | - |
| 16.10.2020 | 9,73 | 9,73 | 9,66 | 9,66 | -0,31% | - |
| 15.10.2020 | 9,70 | 9,92 | 9,67 | 9,69 | 0,47% | - |
| 14.10.2020 | 9,93 | 9,93 | 9,64 | 9,64 | -1,48% | - |
| 13.10.2020 | 9,93 | 9,93 | 9,57 | 9,79 | -0,96% | - |
| 12.10.2020 | 9,83 | 9,93 | 9,83 | 9,88 | 0,82% | - |
| 09.10.2020 | 9,64 | 9,94 | 9,63 | 9,80 | 1,50% | - |
| 08.10.2020 | 9,70 | 9,72 | 9,42 | 9,66 | -0,05% | - |
| 07.10.2020 | 9,67 | 9,68 | 9,36 | 9,66 | 1,68% | - |
| 06.10.2020 | 9,53 | 9,59 | 9,25 | 9,50 | -0,11% | - |
| 05.10.2020 | 9,48 | 9,53 | 9,44 | 9,51 | 1,66% | - |