3,054€
-0,33%
Echtzeit-Aktienkurs M&G Prudential PLC
Bid:
Ask:
Aktienkurse zur M&G Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3,10 | 3,10 | 3,03 | 3,03 | -1,04% | 2.030,00 |
| 26.06.2025 | 3,05 | 3,07 | 3,00 | 3,06 | 3,51% | 18.945,00 |
| 25.06.2025 | 3,02 | 3,02 | 2,96 | 2,96 | -0,87% | 4.150,00 |
| 24.06.2025 | 3,06 | 3,06 | 2,99 | 2,99 | -0,47% | 12.030,00 |
| 23.06.2025 | 3,02 | 3,04 | 2,98 | 3,00 | -0,07% | 11.448,00 |
| 20.06.2025 | 3,06 | 3,09 | 3,00 | 3,00 | -2,09% | 5.356,00 |
| 19.06.2025 | 3,02 | 3,08 | 3,02 | 3,07 | 0,52% | 495,00 |
| 18.06.2025 | 3,03 | 3,11 | 3,03 | 3,05 | 1,33% | 11.816,00 |
| 17.06.2025 | 3,03 | 3,08 | 3,00 | 3,01 | -1,83% | 7.322,00 |
| 16.06.2025 | 3,02 | 3,09 | 2,96 | 3,07 | 2,27% | 47.177,00 |
| 13.06.2025 | 2,96 | 3,04 | 2,96 | 3,00 | 0,94% | 32.438,00 |
| 12.06.2025 | 2,99 | 3,05 | 2,97 | 2,97 | -0,87% | 7.991,00 |
| 11.06.2025 | 3,09 | 3,09 | 2,96 | 3,00 | -2,85% | 16.723,00 |
| 10.06.2025 | 3,01 | 3,08 | 2,95 | 3,08 | 3,70% | 58.994,00 |
| 09.06.2025 | 2,93 | 3,02 | 2,93 | 2,97 | 1,29% | 13.461,00 |
| 06.06.2025 | 2,90 | 2,94 | 2,87 | 2,94 | 2,09% | 14.508,00 |
| 05.06.2025 | 2,85 | 2,90 | 2,85 | 2,88 | 1,55% | 25.849,00 |
| 04.06.2025 | 2,85 | 2,87 | 2,83 | 2,83 | -0,56% | 17.982,00 |
| 03.06.2025 | 2,81 | 2,85 | 2,79 | 2,85 | -0,07% | 10.552,00 |
| 02.06.2025 | 2,80 | 2,88 | 2,79 | 2,85 | 1,79% | 24.630,00 |
| 30.05.2025 | 2,68 | 2,88 | 2,68 | 2,80 | 6,22% | 140.317,00 |
| 29.05.2025 | 2,70 | 2,70 | 2,64 | 2,64 | -1,64% | 18.021,00 |
| 28.05.2025 | 2,68 | 2,70 | 2,65 | 2,68 | 1,13% | 26.762,00 |
| 27.05.2025 | 2,65 | 2,69 | 2,64 | 2,65 | 0,00% | 4.415,00 |
| 26.05.2025 | 2,63 | 2,69 | 2,62 | 2,65 | 0,30% | 32.785,00 |
| 23.05.2025 | 2,65 | 2,65 | 2,59 | 2,64 | 0,00% | 13.614,00 |
| 22.05.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 2,88% | 26.716,00 |
| 21.05.2025 | 2,60 | 2,64 | 2,57 | 2,57 | -4,04% | 19.044,00 |
| 20.05.2025 | 2,61 | 2,68 | 2,61 | 2,68 | 0,98% | 4.400,00 |
| 19.05.2025 | 2,61 | 2,65 | 2,61 | 2,65 | -0,53% | 5.057,00 |
| 16.05.2025 | 2,66 | 2,66 | 2,60 | 2,66 | 1,91% | 13.502,00 |
| 15.05.2025 | 2,65 | 2,65 | 2,57 | 2,61 | -1,36% | 21.973,00 |
| 14.05.2025 | 2,59 | 2,65 | 2,58 | 2,65 | 2,79% | 16.221,00 |
| 13.05.2025 | 2,55 | 2,64 | 2,55 | 2,58 | 0,08% | 17.253,00 |
| 12.05.2025 | 2,60 | 2,63 | 2,58 | 2,58 | 0,16% | 88.616,00 |
| 09.05.2025 | 2,55 | 2,59 | 2,55 | 2,57 | -1,00% | 15.134,00 |
| 08.05.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 3,26% | 11.502,00 |
| 07.05.2025 | 2,48 | 2,56 | 2,48 | 2,52 | -0,47% | 24.591,00 |
| 06.05.2025 | 2,50 | 2,53 | 2,48 | 2,53 | 1,94% | 14.035,00 |
| 05.05.2025 | 2,45 | 2,49 | 2,42 | 2,48 | 0,08% | 16.936,00 |
| 02.05.2025 | 2,48 | 2,49 | 2,45 | 2,48 | 1,10% | 14.173,00 |
| 30.04.2025 | 2,46 | 2,46 | 2,42 | 2,45 | -0,69% | - |
| 29.04.2025 | 2,40 | 2,47 | 2,40 | 2,47 | 4,58% | 9.256,00 |
| 28.04.2025 | 2,39 | 2,46 | 2,35 | 2,36 | -1,42% | 19.125,00 |
| 25.04.2025 | 2,38 | 2,42 | 2,38 | 2,39 | 1,79% | 36.158,00 |
| 24.04.2025 | 2,35 | 2,42 | 2,32 | 2,35 | -0,17% | 23.006,00 |
| 23.04.2025 | 2,38 | 2,42 | 2,35 | 2,36 | 1,38% | 27.436,00 |
| 22.04.2025 | 2,34 | 2,35 | 2,31 | 2,32 | -0,85% | 11.493,00 |
| 17.04.2025 | 2,32 | 2,35 | 2,27 | 2,34 | 2,72% | 21.924,00 |
| 16.04.2025 | 2,27 | 2,31 | 2,26 | 2,28 | -1,21% | 27.078,00 |
| 15.04.2025 | 2,25 | 2,31 | 2,24 | 2,31 | 5,00% | 13.831,00 |
| 14.04.2025 | 2,18 | 2,22 | 2,14 | 2,20 | 1,38% | 12.750,00 |
| 11.04.2025 | 2,19 | 2,19 | 2,05 | 2,17 | 1,21% | 66.525,00 |
| 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 |