2,148€
0,19%
Echtzeit-Aktienkurs M&G Prudential PLC
Bid:
Ask:
Aktienkurse zur M&G Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,17 | 2,19 | 2,05 | 2,15 | 0,19% | 65.525,00 |
| 10.04.2025 | 2,23 | 2,34 | 2,14 | 2,14 | -5,13% | 44.963,00 |
| 09.04.2025 | 2,09 | 2,26 | 2,01 | 2,26 | 8,13% | 78.853,00 |
| 08.04.2025 | 2,11 | 2,19 | 2,07 | 2,09 | -2,52% | 99.595,00 |
| 07.04.2025 | 2,18 | 2,18 | 2,05 | 2,14 | -3,25% | 169.316,00 |
| 04.04.2025 | 2,34 | 2,34 | 2,18 | 2,22 | -6,02% | 104.521,00 |
| 03.04.2025 | 2,35 | 2,41 | 2,32 | 2,36 | -1,91% | 40.826,00 |
| 02.04.2025 | 2,42 | 2,42 | 2,35 | 2,40 | -1,72% | 47.015,00 |
| 01.04.2025 | 2,39 | 2,47 | 2,39 | 2,45 | 0,74% | 26.648,00 |
| 31.03.2025 | 2,46 | 2,48 | 2,39 | 2,43 | -2,49% | 62.735,00 |
| 28.03.2025 | 2,52 | 2,52 | 2,46 | 2,49 | 0,24% | 43.038,00 |
| 27.03.2025 | 2,51 | 2,54 | 2,45 | 2,48 | -6,05% | 118.936,00 |
| 26.03.2025 | 2,70 | 2,70 | 2,63 | 2,64 | -2,00% | 22.979,00 |
| 25.03.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 1,35% | 21.062,00 |
| 24.03.2025 | 2,61 | 2,67 | 2,61 | 2,66 | 0,83% | 22.765,00 |
| 21.03.2025 | 2,63 | 2,66 | 2,63 | 2,64 | -2,44% | 8.721,00 |
| 20.03.2025 | 2,67 | 2,71 | 2,63 | 2,71 | -2,10% | 88.178,00 |
| 19.03.2025 | 2,70 | 2,78 | 2,68 | 2,76 | 2,37% | 49.004,00 |
| 18.03.2025 | 2,67 | 2,70 | 2,63 | 2,70 | 2,43% | 43.951,00 |
| 17.03.2025 | 2,61 | 2,70 | 2,61 | 2,64 | 1,00% | 86.804,00 |
| 14.03.2025 | 2,59 | 2,61 | 2,56 | 2,61 | 0,69% | 20.502,00 |
| 13.03.2025 | 2,63 | 2,63 | 2,56 | 2,59 | -1,07% | 15.230,00 |
| 12.03.2025 | 2,58 | 2,65 | 2,56 | 2,62 | 1,63% | 73.194,00 |
| 11.03.2025 | 2,54 | 2,58 | 2,53 | 2,58 | 0,94% | 13.920,00 |
| 10.03.2025 | 2,61 | 2,61 | 2,54 | 2,55 | -0,16% | 17.881,00 |
| 07.03.2025 | 2,54 | 2,57 | 2,53 | 2,56 | -0,62% | 17.192,00 |
| 06.03.2025 | 2,63 | 2,63 | 2,54 | 2,57 | -1,98% | 25.331,00 |
| 05.03.2025 | 2,60 | 2,63 | 2,56 | 2,63 | 2,66% | 8.508,00 |
| 04.03.2025 | 2,63 | 2,63 | 2,55 | 2,56 | -1,54% | 13.142,00 |
| 03.03.2025 | 2,60 | 2,64 | 2,55 | 2,60 | 0,31% | 49.327,00 |
| 28.02.2025 | 2,59 | 2,61 | 2,56 | 2,59 | -0,92% | 8.697,00 |
| 27.02.2025 | 2,55 | 2,63 | 2,55 | 2,61 | 1,48% | 37.699,00 |
| 26.02.2025 | 2,55 | 2,58 | 2,53 | 2,58 | 1,02% | 63.352,00 |
| 25.02.2025 | 2,55 | 2,55 | 2,53 | 2,55 | -0,08% | 34.097,00 |
| 24.02.2025 | 2,55 | 2,57 | 2,53 | 2,55 | 0,95% | 102.273,00 |
| 21.02.2025 | 2,53 | 2,57 | 2,53 | 2,53 | -0,39% | 16.560,00 |
| 20.02.2025 | 2,48 | 2,58 | 2,47 | 2,54 | 3,51% | 41.554,00 |
| 19.02.2025 | 2,59 | 2,59 | 2,45 | 2,45 | -5,26% | 132.559,00 |
| 18.02.2025 | 2,60 | 2,60 | 2,55 | 2,59 | -0,38% | 19.611,00 |
| 17.02.2025 | 2,64 | 2,64 | 2,55 | 2,60 | 1,01% | 76.938,00 |
| 14.02.2025 | 2,60 | 2,62 | 2,57 | 2,57 | -2,87% | 33.446,00 |
| 13.02.2025 | 2,59 | 2,66 | 2,56 | 2,65 | 1,22% | 21.971,00 |
| 12.02.2025 | 2,64 | 2,64 | 2,60 | 2,62 | 0,77% | 46.240,00 |
| 11.02.2025 | 2,61 | 2,61 | 2,55 | 2,60 | -0,84% | 31.104,00 |
| 10.02.2025 | 2,58 | 2,62 | 2,56 | 2,62 | 1,95% | 16.720,00 |
| 07.02.2025 | 2,66 | 2,74 | 2,54 | 2,57 | -2,95% | 54.741,00 |
| 06.02.2025 | 2,53 | 2,67 | 2,53 | 2,65 | 4,92% | 34.598,00 |
| 05.02.2025 | 2,50 | 2,54 | 2,49 | 2,52 | -0,39% | 27.079,00 |
| 04.02.2025 | 2,52 | 2,53 | 2,49 | 2,53 | -0,94% | 82.364,00 |
| 03.02.2025 | 2,54 | 2,56 | 2,49 | 2,56 | 1,83% | 62.043,00 |
| 31.01.2025 | 2,54 | 2,55 | 2,49 | 2,51 | -1,10% | 23.926,00 |
| 30.01.2025 | 2,53 | 2,55 | 2,50 | 2,54 | 0,95% | 15.982,00 |
| 29.01.2025 | 2,53 | 2,56 | 2,50 | 2,51 | -1,18% | 53.493,00 |
| 28.01.2025 | 2,52 | 2,55 | 2,48 | 2,54 | 1,27% | 55.877,00 |
| 27.01.2025 | 2,53 | 2,53 | 2,45 | 2,51 | 0,64% | 135.417,00 |
| 24.01.2025 | 2,55 | 2,55 | 2,44 | 2,50 | -2,35% | 27.916,00 |
| 23.01.2025 | 2,47 | 2,56 | 2,43 | 2,56 | 4,07% | 62.427,00 |
| 22.01.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,33% | 23.940,00 |
| 21.01.2025 | 2,45 | 2,45 | 2,42 | 2,45 | 1,07% | 13.401,00 |
| 20.01.2025 | 2,39 | 2,46 | 2,39 | 2,42 | -0,66% | 27.632,00 |
| 17.01.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 1,58% | 20.610,00 |
| 16.01.2025 | 2,40 | 2,40 | 2,35 | 2,40 | 0,42% | 11.146,00 |
| 15.01.2025 | 2,31 | 2,39 | 2,30 | 2,39 | 3,28% | 12.923,00 |
| 14.01.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -0,60% | 7.203,00 |
| 13.01.2025 | 2,34 | 2,34 | 2,22 | 2,33 | -0,34% | 56.605,00 |
| 10.01.2025 | 2,33 | 2,35 | 2,32 | 2,34 | -1,93% | 27.103,00 |
| 09.01.2025 | 2,31 | 2,38 | 2,30 | 2,38 | 2,67% | 51.993,00 |
| 08.01.2025 | 2,42 | 2,42 | 2,32 | 2,32 | -4,05% | 44.791,00 |
| 07.01.2025 | 2,39 | 2,43 | 2,39 | 2,42 | -0,41% | 10.941,00 |
| 06.01.2025 | 2,46 | 2,46 | 2,39 | 2,43 | -1,70% | 17.929,00 |
| 03.01.2025 | 2,40 | 2,51 | 2,40 | 2,47 | 1,06% | 24.647,00 |
| 02.01.2025 | 2,42 | 2,44 | 2,38 | 2,44 | 3,12% | 14.086,00 |
| 30.12.2024 | 2,38 | 2,38 | 2,34 | 2,37 | -0,67% | 12.016,00 |
| 27.12.2024 | 2,36 | 2,40 | 2,33 | 2,39 | 0,08% | 37.986,00 |
| 23.12.2024 | 2,37 | 2,38 | 2,34 | 2,38 | 0,25% | 16.465,00 |
| 20.12.2024 | 2,35 | 2,38 | 2,31 | 2,38 | -0,67% | 36.740,00 |
| 19.12.2024 | 2,41 | 2,41 | 2,36 | 2,39 | 0,50% | 42.637,00 |
| 18.12.2024 | 2,40 | 2,42 | 2,38 | 2,38 | -1,24% | 76.416,00 |
| 17.12.2024 | 2,43 | 2,44 | 2,40 | 2,41 | -0,74% | 84.597,00 |
| 16.12.2024 | 2,46 | 2,46 | 2,43 | 2,43 | -0,08% | 14.578,00 |
| 13.12.2024 | 2,44 | 2,45 | 2,43 | 2,43 | -1,86% | 76.365,00 |
| 12.12.2024 | 2,49 | 2,49 | 2,45 | 2,48 | -0,32% | 17.579,00 |
| 11.12.2024 | 2,43 | 2,49 | 2,43 | 2,49 | 1,22% | 33.134,00 |
| 10.12.2024 | 2,49 | 2,53 | 2,43 | 2,46 | -2,15% | 66.268,00 |
| 09.12.2024 | 2,48 | 2,51 | 2,45 | 2,51 | 2,45% | 79.533,00 |
| 06.12.2024 | 2,49 | 2,50 | 2,45 | 2,45 | -2,31% | 111.852,00 |
| 05.12.2024 | 2,52 | 2,55 | 2,44 | 2,51 | 0,72% | 120.143,00 |
| 04.12.2024 | 2,50 | 2,52 | 2,48 | 2,49 | 0,00% | 39.233,00 |
| 03.12.2024 | 2,46 | 2,49 | 2,43 | 2,49 | 0,89% | 27.288,00 |
| 02.12.2024 | 2,50 | 2,51 | 2,40 | 2,47 | -1,28% | 89.473,00 |
| 29.11.2024 | 2,54 | 2,54 | 2,41 | 2,50 | 0,00% | 79.562,00 |
| 28.11.2024 | 2,44 | 2,50 | 2,40 | 2,50 | 2,97% | 59.545,00 |
| 27.11.2024 | 2,42 | 2,44 | 2,40 | 2,43 | 0,25% | 22.464,00 |
| 26.11.2024 | 2,43 | 2,43 | 2,39 | 2,42 | 0,08% | 32.891,00 |
| 25.11.2024 | 2,46 | 2,46 | 2,42 | 2,42 | -1,71% | 13.650,00 |
| 22.11.2024 | 2,46 | 2,46 | 2,42 | 2,46 | 0,16% | 6.920,00 |
| 21.11.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 1,57% | 7.525,00 |
| 20.11.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,92% | 978,00 |
| 19.11.2024 | 2,41 | 2,44 | 2,40 | 2,40 | -1,48% | 17.681,00 |
| 18.11.2024 | 2,43 | 2,43 | 2,41 | 2,43 | 2,96% | 16.585,00 |