74,200€
0,43%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 74,20 | 74,20 | 74,20 | 74,20 | 0,43% | - |
| 31.05.2023 | 73,88 | 73,88 | 73,88 | 73,88 | -0,81% | - |
| 30.05.2023 | 74,48 | 74,48 | 74,48 | 74,48 | -1,22% | - |
| 29.05.2023 | 75,40 | 75,40 | 75,40 | 75,40 | 1,10% | - |
| 26.05.2023 | 75,36 | 75,36 | 74,58 | 74,58 | 1,41% | 300,00 |
| 25.05.2023 | 73,54 | 73,54 | 73,54 | 73,54 | -4,69% | - |
| 23.05.2023 | 76,40 | 77,16 | 76,40 | 77,16 | 2,66% | 20,00 |
| 22.05.2023 | 75,16 | 75,16 | 75,16 | 75,16 | -0,77% | - |
| 19.05.2023 | 75,74 | 75,74 | 75,74 | 75,74 | 5,05% | - |
| 16.05.2023 | 72,10 | 72,10 | 72,10 | 72,10 | -1,26% | - |
| 15.05.2023 | 73,02 | 73,02 | 73,02 | 73,02 | 0,05% | - |
| 12.05.2023 | 73,58 | 73,58 | 72,98 | 72,98 | -0,03% | 500,00 |
| 11.05.2023 | 73,00 | 73,00 | 73,00 | 73,00 | -0,57% | - |
| 10.05.2023 | 73,42 | 73,42 | 73,42 | 73,42 | -1,63% | - |
| 09.05.2023 | 74,64 | 74,64 | 74,64 | 74,64 | -0,40% | - |
| 08.05.2023 | 75,66 | 75,66 | 74,94 | 74,94 | 1,38% | 13,00 |
| 05.05.2023 | 74,00 | 74,00 | 73,92 | 73,92 | -1,86% | 180,00 |
| 03.05.2023 | 75,32 | 75,32 | 75,32 | 75,32 | -0,03% | - |
| 20.03.2023 | 73,29 | 75,82 | 72,70 | 75,34 | 1,56% | 800,00 |
| 17.03.2023 | 74,18 | 74,18 | 74,18 | 74,18 | -0,15% | - |
| 16.03.2023 | 74,29 | 74,29 | 74,29 | 74,29 | -3,34% | 10,00 |
| 15.03.2023 | 78,00 | 78,00 | 76,35 | 76,86 | -2,94% | 199,00 |
| 14.03.2023 | 77,84 | 80,94 | 77,71 | 79,19 | 2,18% | 1.697,00 |
| 13.03.2023 | 81,56 | 81,60 | 77,50 | 77,50 | -8,64% | 1.342,00 |
| 10.03.2023 | 84,01 | 84,83 | 83,30 | 84,83 | -6,27% | 179,00 |
| 09.03.2023 | 89,50 | 90,50 | 89,39 | 90,50 | 0,38% | 411,00 |
| 08.03.2023 | 90,16 | 90,16 | 90,16 | 90,16 | -1,48% | - |
| 07.03.2023 | 93,16 | 93,16 | 91,51 | 91,51 | -1,27% | 10,00 |
| 06.03.2023 | 92,69 | 92,69 | 92,69 | 92,69 | -0,27% | - |
| 03.03.2023 | 92,94 | 92,94 | 92,94 | 92,94 | 0,88% | - |
| 02.03.2023 | 93,00 | 93,00 | 92,13 | 92,13 | -2,50% | 27,00 |
| 01.03.2023 | 94,49 | 94,49 | 94,49 | 94,49 | 0,18% | - |
| 28.02.2023 | 94,32 | 94,32 | 94,32 | 94,32 | 0,57% | - |
| 27.02.2023 | 93,79 | 93,79 | 93,79 | 93,79 | 0,43% | - |
| 24.02.2023 | 93,39 | 93,39 | 93,39 | 93,39 | 0,76% | - |
| 23.02.2023 | 93,74 | 93,74 | 92,69 | 92,69 | -0,01% | 25,00 |
| 22.02.2023 | 92,70 | 92,70 | 92,70 | 92,70 | -2,98% | - |
| 20.02.2023 | 95,55 | 95,55 | 95,55 | 95,55 | 0,56% | 1,00 |
| 17.02.2023 | 95,02 | 95,02 | 95,02 | 95,02 | -1,87% | - |
| 16.02.2023 | 96,83 | 96,83 | 96,83 | 96,83 | 0,20% | - |
| 15.02.2023 | 96,58 | 96,64 | 96,58 | 96,64 | 0,51% | 32,00 |
| 14.02.2023 | 98,29 | 98,70 | 96,15 | 96,15 | -0,68% | 1.300,00 |
| 13.02.2023 | 97,58 | 97,58 | 96,81 | 96,81 | 0,96% | 100,00 |
| 10.02.2023 | 97,01 | 97,01 | 95,89 | 95,89 | -1,50% | 15,00 |
| 09.02.2023 | 97,59 | 97,59 | 97,35 | 97,35 | -2,37% | 10,00 |
| 08.02.2023 | 99,71 | 99,71 | 99,71 | 99,71 | 4,67% | 40,00 |
| 07.02.2023 | 95,26 | 95,26 | 95,26 | 95,26 | 0,26% | - |
| 06.02.2023 | 95,01 | 95,01 | 95,01 | 95,01 | 0,81% | - |
| 03.02.2023 | 94,25 | 94,25 | 94,25 | 94,25 | -0,71% | - |
| 02.02.2023 | 96,53 | 96,53 | 94,92 | 94,92 | -0,71% | 9,00 |
| 01.02.2023 | 95,60 | 95,60 | 95,60 | 95,60 | 0,09% | - |
| 31.01.2023 | 95,51 | 95,51 | 95,51 | 95,51 | 0,16% | - |
| 30.01.2023 | 95,36 | 95,36 | 95,36 | 95,36 | 0,34% | - |
| 27.01.2023 | 95,28 | 95,28 | 95,04 | 95,04 | 1,65% | 56,00 |
| 26.01.2023 | 93,50 | 93,50 | 93,50 | 93,50 | 1,58% | - |
| 25.01.2023 | 92,05 | 92,05 | 92,05 | 92,05 | 0,29% | - |
| 24.01.2023 | 90,27 | 91,86 | 90,27 | 91,78 | 1,59% | 292,00 |
| 20.01.2023 | 90,34 | 90,34 | 90,34 | 90,34 | -2,20% | - |
| 18.01.2023 | 92,37 | 92,37 | 92,37 | 92,37 | -1,25% | - |
| 17.01.2023 | 93,54 | 93,54 | 93,54 | 93,54 | 0,15% | - |
| 16.01.2023 | 93,40 | 93,40 | 93,40 | 93,40 | 1,05% | - |
| 13.01.2023 | 92,43 | 92,43 | 92,43 | 92,43 | 0,02% | - |
| 12.01.2023 | 92,41 | 92,41 | 92,41 | 92,41 | -0,04% | - |
| 11.01.2023 | 92,30 | 92,45 | 92,14 | 92,45 | 0,50% | 227,00 |
| 10.01.2023 | 91,99 | 91,99 | 91,99 | 91,99 | -1,59% | - |
| 09.01.2023 | 93,34 | 93,48 | 93,34 | 93,48 | -1,64% | 64,00 |
| 06.01.2023 | 95,08 | 95,41 | 95,04 | 95,04 | 1,15% | 31,00 |
| 05.01.2023 | 94,58 | 94,58 | 93,96 | 93,96 | -1,64% | 6,00 |
| 04.01.2023 | 95,53 | 95,53 | 95,53 | 95,53 | 1,35% | - |
| 03.01.2023 | 95,19 | 95,19 | 94,26 | 94,26 | -0,64% | 30,00 |
| 02.01.2023 | 94,87 | 94,87 | 94,87 | 94,87 | 2,09% | 11,00 |
| 30.12.2022 | 93,65 | 93,65 | 92,93 | 92,93 | -0,78% | 1,00 |
| 29.12.2022 | 93,35 | 93,66 | 93,35 | 93,66 | 0,61% | 3,00 |
| 28.12.2022 | 93,26 | 93,26 | 93,09 | 93,09 | -0,52% | 8,00 |
| 27.12.2022 | 93,58 | 93,58 | 93,58 | 93,58 | 0,11% | - |
| 23.12.2022 | 93,48 | 93,48 | 93,48 | 93,48 | 0,41% | - |
| 22.12.2022 | 93,10 | 93,10 | 93,10 | 93,10 | -1,30% | - |
| 21.12.2022 | 93,58 | 94,33 | 93,58 | 94,33 | 2,27% | 168,00 |
| 20.12.2022 | 92,24 | 92,24 | 92,24 | 92,24 | -0,33% | - |
| 19.12.2022 | 92,55 | 92,55 | 92,55 | 92,55 | 0,22% | - |
| 16.12.2022 | 93,00 | 93,00 | 92,35 | 92,35 | -5,48% | 170,00 |
| 14.12.2022 | 97,70 | 97,70 | 97,70 | 97,70 | 0,39% | - |
| 13.12.2022 | 97,32 | 97,32 | 97,32 | 97,32 | 1,74% | - |
| 12.12.2022 | 95,66 | 95,66 | 95,66 | 95,66 | -0,64% | - |
| 09.12.2022 | 96,28 | 96,28 | 96,28 | 96,28 | -0,86% | - |
| 08.12.2022 | 97,12 | 97,12 | 97,12 | 97,12 | -1,81% | - |
| 07.12.2022 | 98,91 | 98,91 | 98,91 | 98,91 | -0,18% | - |
| 06.12.2022 | 100,00 | 100,00 | 99,09 | 99,09 | -1,23% | 100,00 |
| 05.12.2022 | 100,32 | 100,32 | 100,32 | 100,32 | -2,07% | - |
| 02.12.2022 | 102,78 | 102,78 | 102,44 | 102,44 | -0,37% | 5,00 |
| 01.12.2022 | 102,82 | 102,82 | 102,82 | 102,82 | 0,69% | - |
| 30.11.2022 | 102,40 | 102,40 | 101,86 | 102,12 | -0,74% | 225,00 |
| 29.11.2022 | 102,88 | 102,88 | 102,88 | 102,88 | 0,25% | - |
| 28.11.2022 | 102,62 | 102,62 | 102,62 | 102,62 | -1,42% | - |
| 25.11.2022 | 104,10 | 104,10 | 104,10 | 104,10 | 0,99% | - |
| 24.11.2022 | 103,08 | 103,08 | 103,08 | 103,08 | -0,62% | - |
| 23.11.2022 | 103,72 | 103,72 | 103,72 | 103,72 | -1,97% | - |
| 22.11.2022 | 104,32 | 105,80 | 104,32 | 105,80 | 2,32% | 80,00 |
| 21.11.2022 | 102,68 | 103,40 | 102,68 | 103,40 | -0,54% | 208,00 |
| 18.11.2022 | 104,28 | 104,28 | 103,96 | 103,96 | 1,40% | 48,00 |