89,745€
-0,03%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 83,70 | 85,93 | 82,82 | 85,53 | 2,39% | 1.329,00 |
| 04.05.2026 | 83,11 | 84,30 | 82,46 | 83,54 | -0,11% | 9.929,00 |
| 30.04.2026 | 82,47 | 84,00 | 81,69 | 83,63 | 1,30% | 202,00 |
| 29.04.2026 | 82,95 | 83,50 | 82,28 | 82,55 | -0,28% | 14,00 |
| 28.04.2026 | 81,63 | 83,19 | 81,51 | 82,79 | 1,45% | 1.542,00 |
| 27.04.2026 | 80,35 | 81,70 | 79,98 | 81,60 | 1,52% | 980,00 |
| 24.04.2026 | 80,88 | 81,45 | 80,27 | 80,38 | -0,32% | 433,00 |
| 23.04.2026 | 80,72 | 81,61 | 79,93 | 80,64 | -0,49% | 330,00 |
| 22.04.2026 | 82,20 | 82,26 | 79,06 | 81,04 | -1,47% | 1.977,00 |
| 21.04.2026 | 87,30 | 87,57 | 81,53 | 82,24 | -5,48% | 1.507,00 |
| 20.04.2026 | 86,04 | 87,16 | 85,85 | 87,01 | 0,71% | 304,00 |
| 17.04.2026 | 84,68 | 87,17 | 84,68 | 86,40 | 1,93% | 243,00 |
| 16.04.2026 | 84,38 | 85,15 | 84,35 | 84,77 | 0,59% | 100,00 |
| 15.04.2026 | 83,71 | 84,89 | 83,41 | 84,27 | 0,56% | 179,00 |
| 14.04.2026 | 83,70 | 84,12 | 82,69 | 83,80 | 0,08% | 579,00 |
| 13.04.2026 | 82,53 | 83,76 | 82,04 | 83,73 | 1,33% | 102,00 |
| 10.04.2026 | 83,06 | 83,18 | 81,74 | 82,63 | -0,34% | 474,00 |
| 09.04.2026 | 82,75 | 83,34 | 82,34 | 82,92 | 0,11% | 270,00 |
| 08.04.2026 | 85,30 | 86,61 | 82,41 | 82,82 | -1,50% | 1.597,00 |
| 07.04.2026 | 84,45 | 84,95 | 83,53 | 84,08 | -0,52% | 226,00 |
| 02.04.2026 | 83,92 | 85,36 | 83,24 | 84,52 | -0,04% | 266,00 |
| 01.04.2026 | 84,76 | 85,40 | 83,75 | 84,56 | 0,01% | - |
| 31.03.2026 | 83,02 | 84,81 | 82,63 | 84,55 | 2,43% | 78,00 |
| 30.03.2026 | 81,23 | 83,23 | 81,19 | 82,55 | 1,98% | 30,00 |
| 27.03.2026 | 82,91 | 82,94 | 80,58 | 80,94 | -2,16% | 288,00 |
| 26.03.2026 | 82,12 | 83,49 | 81,77 | 82,73 | 0,39% | 900,00 |
| 25.03.2026 | 82,18 | 83,04 | 81,47 | 82,40 | 0,57% | 1.556,00 |
| 24.03.2026 | 81,27 | 82,40 | 80,50 | 81,93 | 0,89% | 167,00 |
| 23.03.2026 | 80,13 | 82,24 | 79,85 | 81,21 | 0,68% | 396,00 |
| 20.03.2026 | 79,92 | 80,80 | 79,59 | 80,67 | 0,77% | 754,00 |
| 19.03.2026 | 81,13 | 81,51 | 79,72 | 80,05 | -1,18% | 1.598,00 |
| 18.03.2026 | 82,34 | 82,99 | 80,67 | 81,01 | -1,10% | 15,00 |
| 17.03.2026 | 80,74 | 82,98 | 80,63 | 81,91 | 1,15% | 799,00 |
| 16.03.2026 | 81,14 | 82,13 | 80,58 | 80,98 | 0,38% | 799,00 |
| 13.03.2026 | 80,46 | 82,55 | 80,19 | 80,67 | 0,49% | 2.173,00 |
| 12.03.2026 | 81,69 | 82,10 | 80,10 | 80,28 | -1,98% | 355,00 |
| 11.03.2026 | 82,55 | 83,04 | 80,56 | 81,90 | -0,50% | 350,00 |
| 10.03.2026 | 82,32 | 82,98 | 80,94 | 82,31 | -0,17% | 3.070,00 |
| 09.03.2026 | 82,79 | 83,51 | 80,74 | 82,45 | -1,30% | 1.116,00 |
| 06.03.2026 | 85,40 | 85,57 | 81,94 | 83,54 | -2,02% | 1.041,00 |
| 05.03.2026 | 85,03 | 85,78 | 84,18 | 85,26 | 0,36% | 232,00 |
| 04.03.2026 | 84,62 | 85,54 | 84,53 | 84,95 | 0,06% | 346,00 |
| 03.03.2026 | 84,99 | 85,66 | 82,75 | 84,90 | -0,67% | 2.037,00 |
| 02.03.2026 | 83,05 | 85,84 | 82,23 | 85,47 | 2,77% | 248,00 |
| 27.02.2026 | 86,49 | 86,54 | 82,48 | 83,17 | -3,87% | 648,00 |
| 26.02.2026 | 85,34 | 87,12 | 85,27 | 86,51 | 1,16% | 633,00 |
| 25.02.2026 | 85,07 | 85,84 | 84,09 | 85,52 | 0,33% | 888,00 |
| 24.02.2026 | 85,81 | 86,83 | 84,53 | 85,24 | -0,49% | 1.586,00 |
| 23.02.2026 | 86,91 | 88,10 | 84,42 | 85,66 | -2,43% | 595,00 |
| 20.02.2026 | 87,52 | 88,12 | 86,50 | 87,80 | 0,65% | 1.060,00 |
| 19.02.2026 | 88,56 | 88,82 | 87,04 | 87,23 | -1,44% | 189,00 |
| 18.02.2026 | 87,32 | 89,40 | 87,29 | 88,51 | 1,59% | 120,00 |
| 17.02.2026 | 87,13 | 88,66 | 86,42 | 87,12 | -1,57% | 343,00 |
| 16.02.2026 | 88,27 | 88,57 | 88,15 | 88,51 | 0,49% | 288,00 |
| 13.02.2026 | 87,84 | 88,68 | 86,95 | 88,08 | 0,34% | 201,00 |
| 12.02.2026 | 88,95 | 89,90 | 86,71 | 87,78 | -1,04% | 1.499,00 |
| 11.02.2026 | 86,87 | 88,89 | 86,74 | 88,70 | 1,98% | 43,00 |
| 10.02.2026 | 85,80 | 87,28 | 85,74 | 86,98 | 1,41% | 472,00 |
| 09.02.2026 | 86,82 | 87,13 | 85,71 | 85,77 | -1,36% | 318,00 |
| 06.02.2026 | 84,52 | 87,47 | 84,50 | 86,95 | 2,46% | 1.524,00 |
| 05.02.2026 | 86,71 | 87,23 | 84,19 | 84,86 | -2,11% | 1.271,00 |
| 04.02.2026 | 90,59 | 91,19 | 83,87 | 86,69 | -4,25% | 2.510,00 |
| 03.02.2026 | 94,72 | 95,24 | 87,61 | 90,54 | -4,45% | 426,00 |
| 02.02.2026 | 92,94 | 94,92 | 92,91 | 94,76 | 1,12% | 441,00 |
| 30.01.2026 | 91,87 | 93,77 | 91,44 | 93,71 | 2,09% | 567,00 |
| 29.01.2026 | 89,58 | 92,01 | 89,58 | 91,79 | 1,77% | 76,00 |
| 28.01.2026 | 89,68 | 90,84 | 89,45 | 90,19 | 1,09% | 177,00 |
| 27.01.2026 | 91,95 | 92,08 | 88,61 | 89,22 | -2,73% | 565,00 |
| 26.01.2026 | 90,76 | 92,15 | 90,60 | 91,72 | 0,81% | 104,00 |
| 23.01.2026 | 92,94 | 92,99 | 90,52 | 90,98 | -1,63% | 217,00 |
| 22.01.2026 | 94,01 | 94,03 | 92,28 | 92,49 | -1,31% | 70,00 |
| 21.01.2026 | 92,73 | 94,51 | 92,31 | 93,72 | 1,33% | 2.048,00 |
| 20.01.2026 | 94,93 | 95,02 | 92,33 | 92,49 | -2,82% | 1.975,00 |
| 19.01.2026 | 95,60 | 95,60 | 95,06 | 95,17 | -1,22% | 1.527,00 |
| 16.01.2026 | 100,43 | 100,43 | 96,24 | 96,35 | -3,94% | 2.568,00 |
| 15.01.2026 | 101,28 | 102,43 | 100,25 | 100,30 | -0,77% | 520,00 |
| 14.01.2026 | 100,03 | 101,45 | 99,72 | 101,08 | 0,96% | 42,00 |
| 13.01.2026 | 101,03 | 101,48 | 99,51 | 100,12 | -0,78% | 1.464,00 |
| 12.01.2026 | 101,00 | 101,45 | 99,86 | 100,90 | -0,59% | 544,00 |
| 09.01.2026 | 101,93 | 102,78 | 101,38 | 101,50 | -0,37% | 158,00 |
| 08.01.2026 | 99,88 | 102,85 | 99,57 | 101,88 | 1,77% | 540,00 |
| 07.01.2026 | 100,58 | 101,13 | 99,08 | 100,10 | -0,60% | 78,00 |
| 06.01.2026 | 100,13 | 101,33 | 98,48 | 100,70 | 0,60% | 6,00 |
| 05.01.2026 | 97,54 | 101,13 | 96,75 | 100,10 | 3,03% | 184,00 |
| 02.01.2026 | 96,35 | 97,47 | 95,19 | 97,15 | 0,84% | 77,00 |
| 30.12.2025 | 96,20 | 96,40 | 96,17 | 96,34 | 0,09% | 498,00 |
| 29.12.2025 | 96,80 | 97,19 | 95,77 | 96,25 | -0,53% | 69,00 |
| 23.12.2025 | 97,52 | 97,73 | 96,75 | 96,76 | -0,90% | 18,00 |
| 22.12.2025 | 98,24 | 98,27 | 97,22 | 97,64 | -0,58% | 75,00 |
| 19.12.2025 | 98,59 | 98,86 | 97,53 | 98,21 | -0,33% | 130,00 |
| 18.12.2025 | 98,53 | 99,18 | 97,55 | 98,54 | -0,06% | 66,00 |
| 17.12.2025 | 99,93 | 100,28 | 97,97 | 98,60 | -1,01% | 196,00 |
| 16.12.2025 | 99,83 | 100,25 | 98,87 | 99,61 | -0,45% | 860,00 |
| 15.12.2025 | 99,82 | 100,48 | 99,35 | 100,07 | 0,45% | 158,00 |
| 12.12.2025 | 99,73 | 100,43 | 99,30 | 99,62 | -0,20% | 105,00 |
| 11.12.2025 | 98,00 | 100,35 | 97,50 | 99,81 | 1,48% | 315,00 |
| 10.12.2025 | 96,02 | 98,59 | 95,76 | 98,35 | 2,36% | 146,00 |
| 09.12.2025 | 95,67 | 96,95 | 95,30 | 96,08 | 0,39% | 120,00 |
| 08.12.2025 | 95,85 | 96,11 | 95,10 | 95,71 | -0,23% | 349,00 |
| 05.12.2025 | 94,49 | 96,09 | 94,43 | 95,93 | 1,31% | 449,00 |