2,579€
-0,58%
Echtzeit-Aktienkurs M&G Prudential PLC
Bid:
Ask:
Aktienkurse zur M&G Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,59 | 2,59 | 2,56 | 2,58 | -0,58% | 13.111,00 |
| 27.02.2025 | 2,56 | 2,61 | 2,56 | 2,59 | 1,33% | 400,00 |
| 26.02.2025 | 2,54 | 2,58 | 2,54 | 2,56 | 0,67% | - |
| 25.02.2025 | 2,53 | 2,56 | 2,52 | 2,54 | 0,59% | 16.665,00 |
| 24.02.2025 | 2,54 | 2,59 | 2,52 | 2,53 | -0,51% | 8.500,00 |
| 21.02.2025 | 2,56 | 2,57 | 2,54 | 2,54 | -0,86% | 2.400,00 |
| 20.02.2025 | 2,48 | 2,61 | 2,48 | 2,56 | 3,56% | 83.000,00 |
| 19.02.2025 | 2,59 | 2,59 | 2,45 | 2,48 | -4,29% | 10.937,00 |
| 18.02.2025 | 2,58 | 2,59 | 2,56 | 2,59 | 0,27% | 1.900,00 |
| 17.02.2025 | 2,59 | 2,65 | 2,55 | 2,58 | -0,27% | - |
| 14.02.2025 | 2,63 | 2,63 | 2,57 | 2,59 | -1,67% | 2.650,00 |
| 13.02.2025 | 2,62 | 2,63 | 2,57 | 2,63 | 1,00% | 2.000,00 |
| 12.02.2025 | 2,60 | 2,61 | 2,57 | 2,60 | 0,12% | 41.000,00 |
| 11.02.2025 | 2,59 | 2,62 | 2,57 | 2,60 | 0,39% | 7.041,00 |
| 10.02.2025 | 2,54 | 2,60 | 2,54 | 2,59 | 1,97% | - |
| 07.02.2025 | 2,65 | 2,68 | 2,54 | 2,54 | -4,15% | 300,00 |
| 06.02.2025 | 2,52 | 2,69 | 2,51 | 2,65 | 5,49% | 3.300,00 |
| 05.02.2025 | 2,50 | 2,54 | 2,50 | 2,51 | 0,00% | 1.000,00 |
| 04.02.2025 | 2,53 | 2,54 | 2,49 | 2,51 | -0,75% | 11.806,00 |
| 03.02.2025 | 2,52 | 2,55 | 2,46 | 2,53 | 0,48% | 2.800,00 |
| 31.01.2025 | 2,52 | 2,53 | 2,50 | 2,52 | 0,00% | 5.900,00 |
| 30.01.2025 | 2,53 | 2,54 | 2,51 | 2,52 | -0,67% | 24,00 |
| 29.01.2025 | 2,53 | 2,55 | 2,50 | 2,54 | 0,52% | 2.000,00 |
| 28.01.2025 | 2,49 | 2,53 | 2,49 | 2,52 | 1,20% | 2.900,00 |
| 27.01.2025 | 2,50 | 2,51 | 2,46 | 2,49 | -0,24% | 132.583,00 |
| 24.01.2025 | 2,54 | 2,54 | 2,45 | 2,50 | -1,30% | 4.200,00 |
| 23.01.2025 | 2,45 | 2,54 | 2,44 | 2,53 | 3,39% | 3.000,00 |
| 22.01.2025 | 2,43 | 2,46 | 2,43 | 2,45 | 0,74% | 27.000,00 |
| 21.01.2025 | 2,44 | 2,44 | 2,42 | 2,43 | -0,29% | 3.680,00 |
| 20.01.2025 | 2,42 | 2,44 | 2,39 | 2,44 | 0,87% | 3.520,00 |
| 17.01.2025 | 2,40 | 2,43 | 2,38 | 2,42 | 0,96% | 1.413,00 |
| 16.01.2025 | 2,37 | 2,40 | 2,36 | 2,40 | 1,01% | 6.350,00 |
| 15.01.2025 | 2,31 | 2,38 | 2,31 | 2,37 | 2,55% | 1.000,00 |
| 14.01.2025 | 2,32 | 2,34 | 2,29 | 2,31 | -0,26% | 19.100,00 |
| 13.01.2025 | 2,31 | 2,32 | 2,22 | 2,32 | 0,04% | 8.270,00 |
| 10.01.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -1,99% | 7.500,00 |
| 09.01.2025 | 2,32 | 2,38 | 2,30 | 2,36 | 1,72% | - |
| 08.01.2025 | 2,40 | 2,42 | 2,30 | 2,32 | -3,33% | 9.850,00 |
| 07.01.2025 | 2,41 | 2,42 | 2,38 | 2,40 | -0,08% | 3.200,00 |
| 06.01.2025 | 2,46 | 2,48 | 2,40 | 2,41 | -2,20% | 4.100,00 |
| 03.01.2025 | 2,45 | 2,48 | 2,41 | 2,46 | 0,45% | 3.250,00 |
| 02.01.2025 | 2,36 | 2,45 | 2,36 | 2,45 | 3,73% | 5.621,00 |
| 30.12.2024 | 2,37 | 2,38 | 2,36 | 2,36 | -0,30% | - |
| 27.12.2024 | 2,37 | 2,38 | 2,33 | 2,37 | 0,00% | 65.250,00 |
| 23.12.2024 | 2,36 | 2,37 | 2,33 | 2,37 | 0,81% | - |
| 20.12.2024 | 2,36 | 2,37 | 2,32 | 2,35 | -0,42% | - |
| 19.12.2024 | 2,39 | 2,39 | 2,34 | 2,36 | -1,13% | 50,00 |
| 18.12.2024 | 2,41 | 2,41 | 2,36 | 2,39 | -0,91% | - |
| 17.12.2024 | 2,43 | 2,43 | 2,37 | 2,41 | -1,07% | 12.499,00 |
| 16.12.2024 | 2,44 | 2,44 | 2,42 | 2,43 | -0,16% | - |
| 13.12.2024 | 2,46 | 2,46 | 2,42 | 2,44 | -0,73% | 1.600,00 |
| 12.12.2024 | 2,48 | 2,48 | 2,44 | 2,46 | -1,05% | 5.300,00 |
| 11.12.2024 | 2,44 | 2,49 | 2,43 | 2,48 | 1,72% | 2.600,00 |
| 10.12.2024 | 2,48 | 2,50 | 2,43 | 2,44 | -1,85% | 8.271,00 |
| 09.12.2024 | 2,46 | 2,49 | 2,46 | 2,49 | 1,02% | 4.700,00 |
| 06.12.2024 | 2,49 | 2,50 | 2,46 | 2,46 | -1,09% | 3.000,00 |
| 05.12.2024 | 2,50 | 2,54 | 2,42 | 2,49 | -0,40% | 3.219,00 |
| 04.12.2024 | 2,48 | 2,50 | 2,46 | 2,50 | 0,64% | 26.000,00 |
| 03.12.2024 | 2,47 | 2,49 | 2,45 | 2,48 | 0,65% | 5.000,00 |
| 02.12.2024 | 2,46 | 2,48 | 2,41 | 2,47 | 0,20% | 500,00 |
| 29.11.2024 | 2,52 | 2,52 | 2,40 | 2,46 | -2,26% | 4.000,00 |
| 28.11.2024 | 2,40 | 2,54 | 2,39 | 2,52 | 4,83% | 3.450,00 |
| 27.11.2024 | 2,41 | 2,42 | 2,38 | 2,40 | -0,12% | 100,00 |
| 26.11.2024 | 2,44 | 2,44 | 2,40 | 2,41 | -1,47% | 42.430,00 |
| 25.11.2024 | 2,44 | 2,46 | 2,41 | 2,44 | 0,04% | 16,00 |
| 22.11.2024 | 2,45 | 2,47 | 2,43 | 2,44 | -0,49% | - |
| 21.11.2024 | 2,43 | 2,46 | 2,42 | 2,45 | 0,82% | - |
| 20.11.2024 | 2,43 | 2,44 | 2,41 | 2,43 | 0,62% | - |
| 19.11.2024 | 2,44 | 2,45 | 2,39 | 2,42 | -0,62% | 3.900,00 |
| 18.11.2024 | 2,41 | 2,44 | 2,40 | 2,43 | 1,12% | 2.505,00 |
| 15.11.2024 | 2,36 | 2,41 | 2,35 | 2,41 | 1,65% | 405,00 |
| 14.11.2024 | 2,38 | 2,38 | 2,35 | 2,37 | -0,80% | - |
| 13.11.2024 | 2,37 | 2,39 | 2,34 | 2,39 | 0,46% | 25,00 |
| 12.11.2024 | 2,42 | 2,42 | 2,37 | 2,37 | -1,90% | - |
| 11.11.2024 | 2,38 | 2,43 | 2,37 | 2,42 | 2,02% | 250,00 |
| 08.11.2024 | 2,38 | 2,39 | 2,35 | 2,37 | -0,55% | 210,00 |
| 07.11.2024 | 2,41 | 2,42 | 2,36 | 2,39 | -1,28% | 1.000,00 |
| 06.11.2024 | 2,34 | 2,42 | 2,34 | 2,42 | 1,64% | 20.000,00 |
| 05.11.2024 | 2,35 | 2,38 | 2,34 | 2,38 | 1,15% | - |
| 04.11.2024 | 2,36 | 2,37 | 2,33 | 2,35 | -0,59% | 139,00 |
| 01.11.2024 | 2,32 | 2,37 | 2,32 | 2,36 | 1,63% | - |
| 31.10.2024 | 2,39 | 2,39 | 2,30 | 2,33 | -2,60% | 500,00 |
| 30.10.2024 | 2,39 | 2,44 | 2,37 | 2,39 | -0,29% | - |
| 29.10.2024 | 2,44 | 2,45 | 2,38 | 2,40 | -1,72% | - |
| 28.10.2024 | 2,44 | 2,46 | 2,41 | 2,44 | 0,25% | 1.673,00 |
| 25.10.2024 | 2,44 | 2,45 | 2,42 | 2,43 | -0,94% | 1.000,00 |
| 24.10.2024 | 2,46 | 2,47 | 2,44 | 2,45 | -0,28% | 750,00 |
| 23.10.2024 | 2,52 | 2,52 | 2,44 | 2,46 | -2,11% | 500,00 |
| 22.10.2024 | 2,53 | 2,53 | 2,49 | 2,51 | -0,55% | - |
| 21.10.2024 | 2,52 | 2,56 | 2,51 | 2,53 | 0,00% | 250,00 |
| 18.10.2024 | 2,54 | 2,56 | 2,51 | 2,53 | -0,55% | - |
| 17.10.2024 | 2,50 | 2,54 | 2,48 | 2,54 | 1,48% | 420,00 |
| 16.10.2024 | 2,45 | 2,51 | 2,44 | 2,51 | 2,45% | - |
| 15.10.2024 | 2,48 | 2,48 | 2,43 | 2,45 | -1,25% | - |
| 14.10.2024 | 2,45 | 2,49 | 2,44 | 2,48 | 0,86% | - |
| 11.10.2024 | 2,47 | 2,47 | 2,45 | 2,46 | -0,45% | - |
| 10.10.2024 | 2,47 | 2,49 | 2,46 | 2,47 | -0,12% | - |
| 09.10.2024 | 2,46 | 2,47 | 2,44 | 2,47 | 0,45% | - |
| 08.10.2024 | 2,46 | 2,47 | 2,43 | 2,46 | -0,12% | - |
| 07.10.2024 | 2,47 | 2,50 | 2,45 | 2,46 | -0,32% | 1.111,00 |