24,880$
2,47%
Echtzeit-Aktienkurs Voya Financial
Bid:
Ask:
Aktienkurse zur Voya Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,37 | 24,68 | 24,27 | 24,68 | 1,65% | 12.034,00 |
| 30.05.2024 | 24,36 | 24,36 | 24,28 | 24,28 | 0,12% | 501,00 |
| 29.05.2024 | 24,33 | 24,33 | 24,25 | 24,25 | -0,61% | 3.646,00 |
| 28.05.2024 | 24,40 | 24,41 | 24,40 | 24,40 | -0,12% | 32.024,00 |
| 24.05.2024 | 24,43 | 24,43 | 24,43 | 24,43 | -1,65% | 272,00 |
| 23.05.2024 | 24,83 | 24,85 | 24,68 | 24,84 | -0,24% | 4.843,00 |
| 22.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | 3.040,00 |
| 21.05.2024 | 24,58 | 24,64 | 24,58 | 24,60 | 0,37% | 23.111,00 |
| 20.05.2024 | 24,51 | 24,52 | 24,51 | 24,51 | 1,20% | 3.050,00 |
| 17.05.2024 | 24,11 | 24,22 | 24,11 | 24,22 | 0,62% | 337,00 |
| 16.05.2024 | 24,01 | 24,07 | 23,98 | 24,07 | -0,08% | 6.042,00 |
| 15.05.2024 | 24,11 | 24,11 | 24,09 | 24,09 | 0,17% | 2.319,00 |
| 14.05.2024 | 24,03 | 24,05 | 23,92 | 24,05 | 0,59% | 3.661,00 |
| 13.05.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,46% | 60,00 |
| 10.05.2024 | 23,97 | 23,97 | 23,80 | 23,80 | -0,54% | 8.312,00 |
| 09.05.2024 | 23,95 | 23,95 | 23,93 | 23,93 | -0,62% | 115,00 |
| 08.05.2024 | 24,23 | 24,23 | 24,08 | 24,08 | -0,91% | 7.494,00 |
| 07.05.2024 | 24,48 | 24,48 | 24,30 | 24,30 | -0,33% | 373,00 |
| 06.05.2024 | 24,29 | 24,39 | 24,19 | 24,38 | 1,29% | 1.246,00 |
| 03.05.2024 | 24,00 | 24,07 | 24,00 | 24,07 | 0,44% | 240,00 |
| 02.05.2024 | 23,93 | 24,01 | 23,88 | 23,97 | -0,64% | 3.346,00 |
| 01.05.2024 | 23,87 | 24,12 | 23,70 | 24,12 | 0,37% | 1.589,00 |
| 30.04.2024 | 23,88 | 24,03 | 23,88 | 24,03 | -1,64% | 3.673,00 |
| 26.04.2024 | 24,45 | 24,48 | 24,43 | 24,43 | -0,04% | 19.231,00 |
| 24.04.2024 | 24,32 | 24,49 | 24,30 | 24,44 | 0,04% | 1.089,00 |
| 23.04.2024 | 24,37 | 24,43 | 24,37 | 24,43 | 1,83% | 2.108,00 |
| 22.04.2024 | 23,98 | 23,99 | 23,98 | 23,99 | 0,27% | 2.268,00 |
| 19.04.2024 | 23,81 | 23,94 | 23,81 | 23,93 | 0,59% | 3.300,00 |
| 18.04.2024 | 23,75 | 23,82 | 23,75 | 23,79 | -0,69% | 1.136,00 |
| 17.04.2024 | 23,83 | 23,95 | 23,77 | 23,95 | 1,57% | 1.039,00 |
| 16.04.2024 | 23,50 | 23,58 | 23,50 | 23,58 | 0,17% | 3.758,00 |
| 15.04.2024 | 23,60 | 23,63 | 23,46 | 23,54 | -0,68% | 4.246,00 |
| 11.04.2024 | 23,84 | 23,84 | 23,63 | 23,70 | -0,21% | 25.442,00 |
| 10.04.2024 | 23,91 | 23,91 | 23,74 | 23,75 | -1,17% | 5.514,00 |
| 09.04.2024 | 24,07 | 24,19 | 24,03 | 24,03 | -0,54% | 2.409,00 |
| 08.04.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 0,00% | 873,00 |
| 05.04.2024 | 24,03 | 24,18 | 24,03 | 24,16 | 0,46% | 12.101,00 |
| 04.04.2024 | 24,08 | 24,08 | 23,93 | 24,05 | 0,71% | 20.697,00 |
| 03.04.2024 | 23,66 | 23,88 | 23,60 | 23,88 | 0,89% | 1.421,00 |
| 02.04.2024 | 23,60 | 23,85 | 23,60 | 23,67 | -0,50% | 2.983,00 |
| 01.04.2024 | 23,70 | 23,94 | 23,60 | 23,79 | -0,38% | 18.225,00 |
| 28.03.2024 | 24,85 | 24,85 | 23,88 | 23,88 | -1,97% | 5.522,00 |
| 27.03.2024 | 24,49 | 24,49 | 24,25 | 24,36 | -0,49% | 4.725,00 |
| 26.03.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,69% | 335,00 |
| 25.03.2024 | 24,71 | 24,78 | 24,65 | 24,65 | -0,20% | 447,00 |
| 22.03.2024 | 25,04 | 25,04 | 24,66 | 24,70 | -0,88% | 9.941,00 |
| 21.03.2024 | 24,94 | 25,02 | 24,63 | 24,92 | 0,71% | 8.638,00 |
| 20.03.2024 | 24,65 | 24,86 | 24,52 | 24,75 | 0,47% | 13.680,00 |
| 19.03.2024 | 24,54 | 24,68 | 24,40 | 24,63 | 1,05% | 7.793,00 |
| 18.03.2024 | 24,30 | 24,63 | 24,30 | 24,38 | 0,10% | 10.022,00 |
| 15.03.2024 | 25,00 | 25,00 | 24,16 | 24,35 | -0,86% | 8.430,00 |
| 14.03.2024 | 24,83 | 24,83 | 24,55 | 24,56 | -0,95% | 12.652,00 |
| 13.03.2024 | 25,06 | 25,06 | 24,79 | 24,80 | 0,02% | 8.883,00 |
| 12.03.2024 | 24,84 | 25,03 | 24,67 | 24,79 | -0,24% | 6.143,00 |
| 11.03.2024 | 25,12 | 25,24 | 24,78 | 24,85 | -0,96% | 12.026,00 |
| 08.03.2024 | 25,26 | 25,28 | 25,07 | 25,09 | -0,20% | 5.824,00 |
| 07.03.2024 | 25,19 | 25,23 | 25,06 | 25,14 | 0,07% | 2.432,00 |
| 06.03.2024 | 24,97 | 25,41 | 24,88 | 25,12 | 0,69% | 13.352,00 |
| 05.03.2024 | 24,83 | 24,95 | 24,72 | 24,95 | 0,52% | 5.343,00 |
| 04.03.2024 | 24,87 | 25,00 | 24,75 | 24,82 | -0,40% | 9.008,00 |
| 01.03.2024 | 24,83 | 25,00 | 24,71 | 24,92 | 0,30% | 10.855,00 |
| 29.02.2024 | 24,61 | 24,97 | 24,51 | 24,85 | -12,27% | 31.889,00 |
| 13.12.2021 | 28,51 | 28,51 | 28,28 | 28,32 | -0,14% | 11.535,00 |
| 10.12.2021 | 28,56 | 28,56 | 28,35 | 28,36 | -0,44% | 11.738,00 |
| 09.12.2021 | 28,51 | 28,61 | 28,41 | 28,49 | -0,23% | 10.920,00 |
| 08.12.2021 | 28,67 | 28,67 | 28,44 | 28,55 | -0,17% | 11.261,00 |
| 07.12.2021 | 28,50 | 28,77 | 28,50 | 28,60 | 0,67% | 34.260,00 |
| 06.12.2021 | 28,14 | 28,57 | 28,14 | 28,41 | 0,46% | 23.494,00 |
| 03.12.2021 | 28,30 | 28,35 | 28,11 | 28,28 | 0,25% | 7.099,00 |
| 02.12.2021 | 28,18 | 28,43 | 28,18 | 28,21 | 0,18% | 19.057,00 |
| 01.12.2021 | 28,24 | 28,50 | 28,16 | 28,16 | -0,22% | 16.923,00 |
| 30.11.2021 | 28,20 | 28,22 | 27,90 | 28,22 | -0,21% | 51.136,00 |
| 29.11.2021 | 28,29 | 28,40 | 28,21 | 28,28 | 0,07% | 21.761,00 |
| 26.11.2021 | 28,56 | 28,56 | 28,16 | 28,26 | -2,15% | 22.395,00 |
| 24.11.2021 | 28,86 | 28,99 | 28,70 | 28,88 | 0,21% | 23.985,00 |
| 23.11.2021 | 28,92 | 28,93 | 28,63 | 28,82 | -0,45% | 8.573,00 |
| 22.11.2021 | 29,07 | 29,12 | 28,85 | 28,95 | -0,03% | 15.249,00 |
| 19.11.2021 | 29,06 | 29,13 | 28,83 | 28,96 | 0,00% | 24.773,00 |
| 18.11.2021 | 29,05 | 29,09 | 28,84 | 28,96 | 0,14% | 17.206,00 |
| 17.11.2021 | 28,90 | 29,03 | 28,86 | 28,92 | 0,00% | 24.082,00 |
| 16.11.2021 | 29,16 | 29,26 | 28,92 | 28,92 | -0,52% | 21.144,00 |
| 15.11.2021 | 29,35 | 29,39 | 29,07 | 29,07 | -0,72% | 14.660,00 |
| 12.11.2021 | 29,36 | 29,38 | 29,25 | 29,28 | -0,07% | 8.972,00 |
| 11.11.2021 | 29,43 | 29,43 | 29,18 | 29,30 | -0,10% | 17.098,00 |
| 10.11.2021 | 29,40 | 29,60 | 29,23 | 29,33 | -0,27% | 22.627,00 |
| 09.11.2021 | 29,70 | 29,70 | 29,40 | 29,41 | -0,64% | 16.776,00 |
| 08.11.2021 | 29,73 | 29,80 | 29,51 | 29,60 | 0,00% | 10.226,00 |
| 05.11.2021 | 29,61 | 29,79 | 29,58 | 29,60 | 0,07% | 23.998,00 |
| 04.11.2021 | 29,54 | 29,79 | 29,52 | 29,58 | -0,24% | 11.906,00 |
| 03.11.2021 | 29,66 | 29,72 | 29,54 | 29,65 | 0,20% | 15.759,00 |
| 02.11.2021 | 29,68 | 29,71 | 29,57 | 29,59 | -0,07% | 9.437,00 |
| 01.11.2021 | 29,54 | 29,68 | 29,41 | 29,61 | 0,37% | 20.418,00 |
| 29.10.2021 | 29,55 | 29,72 | 29,48 | 29,50 | -0,03% | 48.634,00 |
| 28.10.2021 | 29,55 | 29,60 | 29,51 | 29,51 | 0,27% | 15.390,00 |
| 27.10.2021 | 29,59 | 29,66 | 29,39 | 29,43 | -0,17% | 23.797,00 |
| 26.10.2021 | 29,57 | 29,62 | 29,48 | 29,48 | 0,07% | 11.127,00 |
| 25.10.2021 | 29,60 | 29,65 | 29,46 | 29,46 | -0,14% | 24.968,00 |
| 22.10.2021 | 29,62 | 29,64 | 29,43 | 29,50 | -0,30% | 8.475,00 |
| 21.10.2021 | 29,59 | 29,59 | 29,50 | 29,59 | 0,14% | 13.467,00 |
| 20.10.2021 | 29,43 | 29,59 | 29,43 | 29,55 | 0,17% | 31.496,00 |