3,053€
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 | 3,05 | 3,10 | 3,03 | 3,05 | -0,13% | - |
| 26.06.2025 | 2,99 | 3,06 | 2,98 | 3,05 | 2,48% | - |
| 25.06.2025 | 2,99 | 3,03 | 2,97 | 2,98 | -0,17% | - |
| 24.06.2025 | 3,07 | 3,08 | 2,97 | 2,98 | -1,42% | 7,00 |
| 23.06.2025 | 2,98 | 3,03 | 2,98 | 3,03 | 1,20% | 4.609,00 |
| 20.06.2025 | 3,05 | 3,08 | 2,99 | 2,99 | -1,22% | - |
| 19.06.2025 | 3,05 | 3,06 | 3,01 | 3,03 | -0,72% | - |
| 18.06.2025 | 3,01 | 3,09 | 3,01 | 3,05 | 1,36% | 13.695,00 |
| 17.06.2025 | 3,05 | 3,06 | 3,01 | 3,01 | -1,80% | 4.400,00 |
| 16.06.2025 | 3,00 | 3,08 | 2,98 | 3,06 | 2,13% | 7.000,00 |
| 13.06.2025 | 3,02 | 3,03 | 2,98 | 3,00 | 0,30% | 4.000,00 |
| 12.06.2025 | 2,99 | 3,03 | 2,98 | 2,99 | -0,07% | 3.850,00 |
| 11.06.2025 | 3,08 | 3,08 | 2,98 | 2,99 | -2,76% | 10.500,00 |
| 10.06.2025 | 2,99 | 3,08 | 2,97 | 3,08 | 2,87% | - |
| 09.06.2025 | 2,92 | 3,01 | 2,91 | 2,99 | 2,36% | 916,00 |
| 06.06.2025 | 2,89 | 2,93 | 2,88 | 2,92 | 1,35% | 18.250,00 |
| 05.06.2025 | 2,85 | 2,90 | 2,84 | 2,88 | 1,19% | 6.750,00 |
| 04.06.2025 | 2,84 | 2,88 | 2,83 | 2,85 | 0,35% | 2.032,00 |
| 03.06.2025 | 2,85 | 2,85 | 2,80 | 2,84 | -0,73% | 10.502,00 |
| 02.06.2025 | 2,85 | 2,87 | 2,80 | 2,86 | 0,49% | 7.455,00 |
| 30.05.2025 | 2,66 | 2,92 | 2,66 | 2,85 | 6,99% | 47.373,00 |
| 29.05.2025 | 2,68 | 2,72 | 2,65 | 2,66 | -0,52% | 1.500,00 |
| 28.05.2025 | 2,68 | 2,70 | 2,66 | 2,68 | -0,07% | 4.800,00 |
| 27.05.2025 | 2,66 | 2,68 | 2,64 | 2,68 | 0,53% | - |
| 26.05.2025 | 2,61 | 2,69 | 2,61 | 2,66 | 1,95% | 3.700,00 |
| 23.05.2025 | 2,63 | 2,64 | 2,56 | 2,61 | -0,57% | 1.010,00 |
| 22.05.2025 | 2,59 | 2,64 | 2,57 | 2,63 | 1,47% | - |
| 21.05.2025 | 2,62 | 2,64 | 2,58 | 2,59 | -1,15% | - |
| 20.05.2025 | 2,64 | 2,66 | 2,61 | 2,62 | -0,68% | 1.650,00 |
| 19.05.2025 | 2,63 | 2,65 | 2,61 | 2,64 | 0,46% | 4.165,00 |
| 16.05.2025 | 2,63 | 2,65 | 2,61 | 2,63 | 0,00% | 2.300,00 |
| 15.05.2025 | 2,63 | 2,63 | 2,58 | 2,63 | 0,00% | 14,00 |
| 14.05.2025 | 2,59 | 2,63 | 2,58 | 2,63 | 1,43% | 1.000,00 |
| 13.05.2025 | 2,57 | 2,63 | 2,57 | 2,59 | 0,12% | - |
| 12.05.2025 | 2,61 | 2,63 | 2,57 | 2,59 | 0,54% | 20.700,00 |
| 09.05.2025 | 2,56 | 2,59 | 2,54 | 2,57 | 0,55% | - |
| 08.05.2025 | 2,53 | 2,58 | 2,53 | 2,56 | 0,79% | 1.000,00 |
| 07.05.2025 | 2,49 | 2,55 | 2,47 | 2,54 | 1,72% | 20.390,00 |
| 06.05.2025 | 2,48 | 2,52 | 2,47 | 2,49 | 0,44% | - |
| 05.05.2025 | 2,47 | 2,49 | 2,43 | 2,48 | 0,61% | 4.200,00 |
| 02.05.2025 | 2,49 | 2,49 | 2,44 | 2,47 | 0,41% | 39,00 |
| 30.04.2025 | 2,46 | 2,47 | 2,42 | 2,46 | -0,12% | 2.070,00 |
| 29.04.2025 | 2,39 | 2,47 | 2,39 | 2,46 | 2,80% | - |
| 28.04.2025 | 2,38 | 2,45 | 2,37 | 2,39 | 0,59% | 20.490,00 |
| 25.04.2025 | 2,36 | 2,41 | 2,35 | 2,38 | 1,06% | 6.002,00 |
| 24.04.2025 | 2,37 | 2,41 | 2,32 | 2,36 | -0,67% | 2.075,00 |
| 23.04.2025 | 2,39 | 2,40 | 2,35 | 2,37 | 0,89% | 425,00 |
| 22.04.2025 | 2,29 | 2,36 | 2,29 | 2,35 | 1,69% | 5.200,00 |
| 17.04.2025 | 2,26 | 2,32 | 2,26 | 2,31 | 2,08% | 4.500,00 |
| 16.04.2025 | 2,28 | 2,30 | 2,25 | 2,26 | -1,14% | 250,00 |
| 15.04.2025 | 2,24 | 2,30 | 2,23 | 2,29 | 2,51% | 100,00 |
| 14.04.2025 | 2,16 | 2,24 | 2,16 | 2,23 | 3,67% | - |
| 11.04.2025 | 2,17 | 2,19 | 2,06 | 2,16 | -0,65% | 6.911,00 |
| 10.04.2025 | 2,24 | 2,34 | 2,10 | 2,17 | -3,00% | 1.600,00 |
| 09.04.2025 | 2,09 | 2,25 | 2,01 | 2,24 | 5,67% | 18.500,00 |
| 08.04.2025 | 2,13 | 2,18 | 2,05 | 2,12 | -0,70% | 75,00 |
| 07.04.2025 | 2,13 | 2,19 | 2,05 | 2,13 | -3,66% | 7.525,00 |
| 04.04.2025 | 2,34 | 2,35 | 2,18 | 2,21 | -5,59% | 8.200,00 |
| 03.04.2025 | 2,33 | 2,40 | 2,32 | 2,34 | -2,05% | 5.070,00 |
| 02.04.2025 | 2,43 | 2,43 | 2,35 | 2,39 | -1,60% | - |
| 01.04.2025 | 2,40 | 2,44 | 2,39 | 2,43 | 1,29% | 40.000,00 |
| 31.03.2025 | 2,47 | 2,47 | 2,39 | 2,40 | -2,64% | 13.988,00 |
| 28.03.2025 | 2,51 | 2,52 | 2,46 | 2,47 | -1,64% | 21.882,00 |
| 27.03.2025 | 2,50 | 2,53 | 2,46 | 2,51 | -5,75% | - |
| 26.03.2025 | 2,68 | 2,69 | 2,64 | 2,66 | -0,89% | 1.000,00 |
| 25.03.2025 | 2,64 | 2,69 | 2,63 | 2,68 | 1,51% | 3.500,00 |
| 24.03.2025 | 2,62 | 2,66 | 2,62 | 2,64 | 1,07% | 7.257,00 |
| 21.03.2025 | 2,61 | 2,65 | 2,59 | 2,62 | 0,35% | 950,00 |
| 20.03.2025 | 2,72 | 2,72 | 2,60 | 2,61 | -4,19% | 19.400,00 |
| 19.03.2025 | 2,67 | 2,75 | 2,63 | 2,72 | 1,91% | 400,00 |
| 18.03.2025 | 2,65 | 2,70 | 2,64 | 2,67 | 0,60% | 1.000,00 |
| 17.03.2025 | 2,62 | 2,68 | 2,60 | 2,65 | 0,76% | 35.086,00 |
| 14.03.2025 | 2,59 | 2,64 | 2,57 | 2,63 | 1,86% | 1.000,00 |
| 13.03.2025 | 2,62 | 2,62 | 2,58 | 2,59 | -1,37% | 8.200,00 |
| 12.03.2025 | 2,56 | 2,64 | 2,55 | 2,62 | 2,42% | 9.000,00 |
| 11.03.2025 | 2,55 | 2,58 | 2,54 | 2,56 | 0,63% | 24.842,00 |
| 10.03.2025 | 2,58 | 2,60 | 2,53 | 2,54 | -1,43% | - |
| 07.03.2025 | 2,57 | 2,58 | 2,52 | 2,58 | 0,19% | - |
| 06.03.2025 | 2,60 | 2,62 | 2,54 | 2,58 | -0,92% | 7.500,00 |
| 05.03.2025 | 2,58 | 2,60 | 2,57 | 2,60 | 1,09% | - |
| 04.03.2025 | 2,61 | 2,61 | 2,56 | 2,57 | -1,53% | 1.200,00 |
| 03.03.2025 | 2,60 | 2,63 | 2,57 | 2,61 | 1,24% | 5.566,00 |
| 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 |