11,730$
0,09%
Echtzeit-Aktienkurs Voya Infrastructure
Bid:
Ask:
Aktienkurse zur Voya Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,01 | 10,05 | 9,97 | 10,00 | 0,81% | 52.572,00 |
| 02.05.2024 | 9,91 | 9,97 | 9,89 | 9,92 | 0,40% | 46.545,00 |
| 01.05.2024 | 9,97 | 9,99 | 9,87 | 9,88 | -1,98% | 87.935,00 |
| 30.04.2024 | 10,19 | 10,19 | 10,07 | 10,08 | -1,08% | 76.953,00 |
| 29.04.2024 | 10,21 | 10,28 | 10,18 | 10,19 | 0,10% | 45.737,00 |
| 26.04.2024 | 10,18 | 10,20 | 10,15 | 10,18 | 0,30% | 34.957,00 |
| 25.04.2024 | 10,26 | 10,30 | 10,07 | 10,15 | -1,55% | 32.271,00 |
| 24.04.2024 | 10,36 | 10,41 | 10,31 | 10,31 | -0,87% | 61.415,00 |
| 23.04.2024 | 10,38 | 10,42 | 10,38 | 10,40 | 0,19% | 42.297,00 |
| 22.04.2024 | 10,38 | 10,39 | 10,31 | 10,38 | 0,78% | 55.045,00 |
| 19.04.2024 | 10,36 | 10,36 | 10,28 | 10,30 | -0,29% | 55.143,00 |
| 18.04.2024 | 10,40 | 10,40 | 10,31 | 10,33 | -0,19% | 21.409,00 |
| 17.04.2024 | 10,30 | 10,38 | 10,30 | 10,35 | 0,88% | 61.086,00 |
| 16.04.2024 | 10,30 | 10,32 | 10,24 | 10,26 | -0,97% | 40.631,00 |
| 15.04.2024 | 10,53 | 10,55 | 10,26 | 10,36 | -0,96% | 52.440,00 |
| 12.04.2024 | 10,55 | 10,55 | 10,38 | 10,46 | -0,85% | 28.177,00 |
| 11.04.2024 | 10,50 | 10,55 | 10,46 | 10,55 | 1,05% | 34.548,00 |
| 10.04.2024 | 10,53 | 10,56 | 10,44 | 10,44 | -1,32% | 40.702,00 |
| 09.04.2024 | 10,54 | 10,59 | 10,47 | 10,58 | 1,05% | 69.374,00 |
| 08.04.2024 | 10,45 | 10,49 | 10,39 | 10,47 | 0,77% | 27.454,00 |
| 05.04.2024 | 10,29 | 10,46 | 10,29 | 10,39 | 1,07% | 54.135,00 |
| 04.04.2024 | 10,25 | 10,32 | 10,25 | 10,28 | 0,88% | 58.953,00 |
| 03.04.2024 | 10,11 | 10,19 | 10,11 | 10,19 | 0,74% | 32.961,00 |
| 02.04.2024 | 10,18 | 10,18 | 10,09 | 10,12 | -0,74% | 41.073,00 |
| 01.04.2024 | 10,35 | 10,35 | 10,18 | 10,19 | -3,14% | 42.903,00 |
| 28.03.2024 | 10,37 | 10,52 | 10,37 | 10,52 | 1,15% | 66.802,00 |
| 27.03.2024 | 10,33 | 10,40 | 10,33 | 10,40 | 0,78% | 43.486,00 |
| 26.03.2024 | 10,38 | 10,42 | 10,32 | 10,32 | -0,67% | 48.048,00 |
| 25.03.2024 | 10,43 | 10,46 | 10,38 | 10,39 | -0,29% | 22.059,00 |
| 22.03.2024 | 10,44 | 10,46 | 10,38 | 10,42 | 0,29% | 26.514,00 |
| 21.03.2024 | 10,34 | 10,40 | 10,34 | 10,39 | 0,58% | 26.713,00 |
| 20.03.2024 | 10,24 | 10,34 | 10,21 | 10,33 | 1,27% | 49.677,00 |
| 19.03.2024 | 10,16 | 10,23 | 10,16 | 10,20 | 0,10% | 24.573,00 |
| 18.03.2024 | 10,22 | 10,26 | 10,19 | 10,19 | 0,20% | 33.696,00 |
| 15.03.2024 | 10,21 | 10,26 | 10,17 | 10,17 | -0,20% | 21.205,00 |
| 14.03.2024 | 10,33 | 10,38 | 10,19 | 10,19 | -1,45% | 22.146,00 |
| 13.03.2024 | 10,34 | 10,39 | 10,33 | 10,34 | 0,00% | 20.393,00 |
| 12.03.2024 | 10,36 | 10,37 | 10,33 | 10,34 | 0,10% | 43.374,00 |
| 11.03.2024 | 10,28 | 10,35 | 10,27 | 10,33 | 0,19% | 69.200,00 |
| 08.03.2024 | 10,29 | 10,36 | 10,29 | 10,31 | 0,49% | 21.129,00 |
| 07.03.2024 | 10,22 | 10,29 | 10,00 | 10,26 | 0,30% | 70.192,00 |
| 06.03.2024 | 10,20 | 10,24 | 10,20 | 10,23 | 0,88% | 52.654,00 |
| 05.03.2024 | 10,15 | 10,20 | 10,13 | 10,14 | 0,01% | 85.037,00 |
| 04.03.2024 | 10,06 | 10,15 | 10,06 | 10,14 | 0,09% | 21.332,00 |
| 01.03.2024 | 10,05 | 10,15 | 10,05 | 10,13 | 0,90% | 26.597,00 |
| 29.02.2024 | 10,00 | 10,05 | 10,00 | 10,04 | 0,80% | 28.956,00 |
| 28.02.2024 | 9,99 | 10,03 | 9,95 | 9,96 | -0,30% | 37.197,00 |
| 27.02.2024 | 10,00 | 10,03 | 9,97 | 9,99 | 0,40% | 43.381,00 |
| 26.02.2024 | 10,06 | 10,06 | 9,95 | 9,95 | -0,90% | 22.791,00 |
| 23.02.2024 | 10,02 | 10,10 | 10,00 | 10,04 | 0,20% | 31.730,00 |
| 22.02.2024 | 10,02 | 10,04 | 10,01 | 10,02 | 0,50% | 17.428,00 |
| 21.02.2024 | 9,95 | 10,00 | 9,95 | 9,97 | 0,40% | 24.993,00 |
| 20.02.2024 | 9,96 | 9,97 | 9,92 | 9,93 | -0,10% | 22.099,00 |
| 16.02.2024 | 9,96 | 9,97 | 9,94 | 9,94 | -0,25% | 26.051,00 |
| 15.02.2024 | 10,01 | 10,01 | 9,96 | 9,97 | 0,15% | 12.998,00 |
| 14.02.2024 | 9,92 | 10,03 | 9,92 | 9,95 | 0,91% | 35.875,00 |
| 13.02.2024 | 9,93 | 9,94 | 9,83 | 9,86 | -1,30% | 23.054,00 |
| 12.02.2024 | 9,97 | 10,07 | 9,97 | 9,99 | 0,71% | 22.090,00 |
| 09.02.2024 | 9,99 | 9,99 | 9,88 | 9,92 | 0,00% | 26.132,00 |
| 08.02.2024 | 10,00 | 10,01 | 9,90 | 9,92 | -0,20% | 32.824,00 |
| 07.02.2024 | 9,94 | 10,02 | 9,85 | 9,94 | 0,10% | 46.005,00 |
| 06.02.2024 | 9,90 | 9,99 | 9,90 | 9,93 | 0,40% | 20.331,00 |
| 05.02.2024 | 9,90 | 9,95 | 9,82 | 9,89 | 0,00% | 51.834,00 |
| 02.02.2024 | 10,02 | 10,02 | 9,89 | 9,89 | -1,40% | 43.610,00 |
| 01.02.2024 | 9,96 | 10,04 | 9,94 | 10,03 | 0,70% | 23.021,00 |
| 31.01.2024 | 10,01 | 10,02 | 9,93 | 9,96 | -0,60% | 24.217,00 |
| 30.01.2024 | 10,04 | 10,08 | 9,96 | 10,02 | -0,69% | 13.186,00 |
| 29.01.2024 | 9,97 | 10,13 | 9,91 | 10,09 | 1,00% | 17.161,00 |
| 26.01.2024 | 9,98 | 10,05 | 9,87 | 9,99 | 0,60% | 31.882,00 |
| 25.01.2024 | 9,87 | 9,94 | 9,87 | 9,93 | 0,51% | 11.790,00 |
| 24.01.2024 | 9,94 | 9,98 | 9,85 | 9,88 | 0,41% | 50.374,00 |
| 23.01.2024 | 9,80 | 9,89 | 9,80 | 9,84 | 0,10% | 20.140,00 |
| 22.01.2024 | 9,85 | 9,93 | 9,83 | 9,83 | -0,10% | 81.558,00 |
| 19.01.2024 | 9,89 | 9,90 | 9,83 | 9,84 | 0,10% | 10.689,00 |
| 18.01.2024 | 9,90 | 9,93 | 9,83 | 9,83 | -0,30% | 20.965,00 |
| 17.01.2024 | 9,94 | 9,94 | 9,73 | 9,86 | -1,30% | 43.375,00 |
| 16.01.2024 | 10,19 | 10,19 | 9,97 | 9,99 | -1,87% | 42.381,00 |
| 12.01.2024 | 10,10 | 10,21 | 10,04 | 10,18 | 1,19% | 18.477,00 |
| 11.01.2024 | 10,10 | 10,13 | 9,98 | 10,06 | -0,10% | 18.715,00 |
| 10.01.2024 | 10,15 | 10,15 | 10,02 | 10,07 | -0,10% | 17.035,00 |
| 09.01.2024 | 9,91 | 10,12 | 9,91 | 10,08 | 1,41% | 37.490,00 |
| 08.01.2024 | 10,03 | 10,03 | 9,93 | 9,94 | -0,40% | 68.244,00 |
| 05.01.2024 | 10,07 | 10,08 | 9,98 | 9,98 | -0,60% | 51.270,00 |
| 04.01.2024 | 10,00 | 10,10 | 10,00 | 10,04 | -0,10% | 36.775,00 |
| 03.01.2024 | 10,12 | 10,20 | 9,96 | 10,05 | -2,14% | 41.751,00 |
| 02.01.2024 | 10,15 | 10,30 | 10,01 | 10,27 | 0,88% | 50.451,00 |
| 29.12.2023 | 10,22 | 10,27 | 10,18 | 10,18 | 1,50% | 43.363,00 |
| 28.12.2023 | 10,01 | 10,08 | 10,01 | 10,03 | -1,96% | 20.917,00 |
| 27.12.2023 | 10,26 | 10,27 | 10,20 | 10,23 | -0,10% | 40.867,00 |
| 26.12.2023 | 10,17 | 10,30 | 10,17 | 10,24 | 0,99% | 40.188,00 |
| 22.12.2023 | 10,12 | 10,27 | 10,12 | 10,14 | 0,50% | 29.579,00 |
| 21.12.2023 | 10,07 | 10,14 | 10,05 | 10,09 | 0,10% | 28.865,00 |
| 20.12.2023 | 10,13 | 10,19 | 10,08 | 10,08 | -0,59% | 51.537,00 |
| 19.12.2023 | 10,10 | 10,16 | 10,09 | 10,14 | 0,70% | 55.753,00 |
| 18.12.2023 | 10,21 | 10,21 | 10,03 | 10,07 | -0,40% | 30.065,00 |
| 15.12.2023 | 10,20 | 10,30 | 10,08 | 10,11 | -0,10% | 44.721,00 |
| 14.12.2023 | 10,07 | 10,19 | 10,06 | 10,12 | 1,00% | 27.720,00 |
| 13.12.2023 | 10,02 | 10,05 | 9,93 | 10,02 | 0,40% | 36.048,00 |
| 12.12.2023 | 9,97 | 10,05 | 9,95 | 9,98 | 0,50% | 42.070,00 |
| 11.12.2023 | 10,00 | 10,02 | 9,93 | 9,93 | -0,70% | 23.724,00 |