88,080€
-7,20%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 95,47 | 95,47 | 87,33 | 87,93 | -7,35% | 84,00 |
| 03.04.2025 | 103,75 | 103,75 | 94,19 | 94,91 | -8,70% | 6,00 |
| 02.04.2025 | 103,35 | 104,23 | 101,70 | 103,95 | 0,43% | - |
| 01.04.2025 | 102,98 | 104,08 | 102,03 | 103,50 | 0,17% | - |
| 31.03.2025 | 101,58 | 104,08 | 100,50 | 103,33 | 1,30% | - |
| 28.03.2025 | 105,98 | 106,90 | 100,60 | 102,00 | -3,73% | - |
| 27.03.2025 | 107,55 | 107,70 | 105,75 | 105,95 | -1,49% | - |
| 26.03.2025 | 106,00 | 108,43 | 105,63 | 107,55 | 1,49% | - |
| 25.03.2025 | 104,85 | 106,35 | 104,55 | 105,98 | 1,10% | - |
| 24.03.2025 | 101,40 | 105,00 | 101,40 | 104,83 | 2,85% | - |
| 21.03.2025 | 102,08 | 102,53 | 100,88 | 101,93 | -0,15% | - |
| 20.03.2025 | 101,90 | 103,33 | 101,05 | 102,08 | 0,57% | - |
| 19.03.2025 | 100,39 | 102,20 | 100,38 | 101,50 | 1,28% | - |
| 18.03.2025 | 101,00 | 101,85 | 100,05 | 100,22 | -0,83% | 17,00 |
| 17.03.2025 | 99,36 | 101,60 | 99,03 | 101,05 | 1,33% | - |
| 14.03.2025 | 96,84 | 99,87 | 96,67 | 99,72 | 2,98% | - |
| 13.03.2025 | 97,46 | 99,24 | 96,58 | 96,83 | -0,60% | 10,00 |
| 12.03.2025 | 96,76 | 98,18 | 96,15 | 97,41 | 0,71% | 15,00 |
| 11.03.2025 | 98,28 | 98,30 | 95,70 | 96,72 | -1,84% | - |
| 10.03.2025 | 102,70 | 102,70 | 96,95 | 98,53 | -3,99% | 80,00 |
| 07.03.2025 | 102,13 | 103,05 | 100,23 | 102,63 | 0,56% | - |
| 06.03.2025 | 102,60 | 102,60 | 99,91 | 102,05 | -0,73% | 25,00 |
| 05.03.2025 | 103,15 | 104,45 | 101,13 | 102,80 | -0,41% | 55,00 |
| 04.03.2025 | 108,23 | 109,83 | 103,05 | 103,23 | -4,60% | - |
| 03.03.2025 | 110,60 | 111,28 | 107,50 | 108,20 | -2,43% | - |
| 28.02.2025 | 108,43 | 110,93 | 107,98 | 110,90 | 2,35% | 6,00 |
| 27.02.2025 | 106,25 | 109,65 | 106,23 | 108,35 | 1,62% | - |
| 26.02.2025 | 105,68 | 107,40 | 105,68 | 106,63 | 0,92% | - |
| 25.02.2025 | 105,13 | 106,20 | 103,95 | 105,65 | -0,05% | - |
| 24.02.2025 | 104,40 | 106,38 | 103,78 | 105,70 | 1,00% | - |
| 21.02.2025 | 105,25 | 106,63 | 103,78 | 104,65 | -1,06% | - |
| 20.02.2025 | 107,05 | 107,25 | 104,80 | 105,78 | -1,19% | - |
| 19.02.2025 | 107,03 | 107,65 | 106,15 | 107,05 | 0,19% | - |
| 18.02.2025 | 105,58 | 107,00 | 105,28 | 106,85 | 0,14% | - |
| 17.02.2025 | 107,23 | 107,23 | 106,35 | 106,70 | 0,38% | - |
| 14.02.2025 | 106,93 | 107,55 | 105,93 | 106,30 | -0,70% | 5,00 |
| 13.02.2025 | 106,75 | 107,28 | 105,48 | 107,05 | 0,38% | - |
| 12.02.2025 | 107,63 | 108,43 | 106,05 | 106,65 | -0,95% | - |
| 11.02.2025 | 108,75 | 108,98 | 107,05 | 107,68 | -0,94% | 3,00 |
| 10.02.2025 | 109,53 | 109,93 | 108,00 | 108,70 | -0,44% | - |
| 07.02.2025 | 109,20 | 109,80 | 108,60 | 109,18 | 0,07% | - |
| 06.02.2025 | 109,38 | 111,13 | 108,10 | 109,10 | -0,21% | - |
| 05.02.2025 | 110,05 | 113,50 | 107,40 | 109,33 | -3,74% | - |
| 04.02.2025 | 116,15 | 116,15 | 113,05 | 113,58 | -1,65% | - |
| 03.02.2025 | 115,53 | 117,05 | 113,75 | 115,48 | -0,60% | - |
| 31.01.2025 | 117,30 | 118,00 | 115,98 | 116,18 | -0,77% | - |
| 30.01.2025 | 117,40 | 118,30 | 116,18 | 117,08 | -0,47% | - |
| 29.01.2025 | 116,03 | 119,08 | 116,03 | 117,63 | 1,34% | - |
| 28.01.2025 | 114,88 | 116,98 | 114,80 | 116,08 | 1,13% | - |
| 27.01.2025 | 112,15 | 114,78 | 110,25 | 114,78 | 2,75% | - |
| 24.01.2025 | 112,15 | 112,85 | 110,60 | 111,70 | -0,31% | - |
| 23.01.2025 | 111,88 | 113,63 | 111,88 | 112,05 | -0,55% | - |
| 22.01.2025 | 115,25 | 115,78 | 112,58 | 112,68 | -2,34% | - |
| 21.01.2025 | 114,68 | 116,30 | 114,68 | 115,38 | 0,61% | - |
| 20.01.2025 | 115,53 | 115,60 | 114,53 | 114,68 | -0,99% | - |
| 17.01.2025 | 115,40 | 116,85 | 114,35 | 115,83 | 0,72% | - |
| 16.01.2025 | 116,68 | 116,93 | 112,00 | 115,00 | -1,41% | - |
| 15.01.2025 | 114,10 | 117,13 | 114,10 | 116,65 | 2,19% | 79,00 |
| 14.01.2025 | 113,23 | 114,45 | 112,98 | 114,15 | 0,24% | - |
| 13.01.2025 | 111,00 | 114,05 | 111,00 | 113,88 | 2,02% | - |
| 10.01.2025 | 114,83 | 115,15 | 111,35 | 111,63 | -2,79% | - |
| 09.01.2025 | 114,78 | 115,03 | 114,58 | 114,83 | 0,13% | - |
| 08.01.2025 | 115,23 | 115,95 | 113,28 | 114,68 | -0,39% | - |
| 07.01.2025 | 114,23 | 116,15 | 113,65 | 115,13 | 0,83% | - |
| 06.01.2025 | 115,55 | 116,70 | 114,15 | 114,18 | -1,21% | - |
| 03.01.2025 | 115,15 | 115,90 | 114,23 | 115,58 | 0,30% | - |
| 02.01.2025 | 113,88 | 116,45 | 113,88 | 115,23 | 2,65% | - |
| 30.12.2024 | 114,23 | 114,38 | 111,73 | 112,25 | -1,58% | - |
| 27.12.2024 | 113,08 | 115,68 | 113,08 | 114,05 | 0,86% | - |
| 23.12.2024 | 113,03 | 114,00 | 112,60 | 113,08 | 0,11% | 15,00 |
| 20.12.2024 | 112,53 | 113,83 | 109,78 | 112,95 | 0,38% | - |
| 19.12.2024 | 110,80 | 112,58 | 110,33 | 112,53 | 0,40% | - |
| 18.12.2024 | 113,35 | 113,88 | 110,33 | 112,08 | -1,15% | - |
| 17.12.2024 | 114,70 | 115,00 | 112,85 | 113,38 | -1,16% | - |
| 16.12.2024 | 115,00 | 115,10 | 113,85 | 114,70 | -0,22% | - |
| 13.12.2024 | 115,23 | 115,50 | 114,35 | 114,95 | -0,33% | - |
| 12.12.2024 | 114,68 | 116,65 | 113,80 | 115,33 | 0,57% | - |
| 11.12.2024 | 116,00 | 116,45 | 114,13 | 114,68 | -1,14% | - |
| 10.12.2024 | 115,63 | 116,63 | 114,15 | 116,00 | 0,35% | - |
| 09.12.2024 | 119,70 | 120,50 | 115,60 | 115,60 | -3,51% | 4,00 |
| 06.12.2024 | 119,93 | 120,80 | 119,35 | 119,80 | -0,13% | 10,00 |
| 05.12.2024 | 119,68 | 120,93 | 118,98 | 119,95 | 0,23% | - |
| 04.12.2024 | 120,48 | 121,78 | 118,80 | 119,68 | -0,68% | 2,00 |
| 03.12.2024 | 122,25 | 122,40 | 120,15 | 120,50 | -1,45% | - |
| 02.12.2024 | 122,33 | 123,80 | 121,70 | 122,28 | -0,10% | - |
| 29.11.2024 | 123,05 | 124,23 | 121,50 | 122,40 | -0,53% | - |
| 28.11.2024 | 122,23 | 123,13 | 122,23 | 123,05 | 0,65% | - |
| 27.11.2024 | 123,00 | 123,73 | 122,20 | 122,25 | -0,63% | - |
| 26.11.2024 | 122,65 | 123,40 | 120,98 | 123,03 | 0,33% | - |
| 25.11.2024 | 122,75 | 123,45 | 121,83 | 122,63 | -0,08% | - |
| 22.11.2024 | 120,55 | 123,55 | 120,43 | 122,73 | 1,85% | - |
| 21.11.2024 | 118,83 | 121,50 | 117,48 | 120,50 | 2,23% | - |
| 20.11.2024 | 118,83 | 119,43 | 116,75 | 117,88 | 0,17% | - |
| 19.11.2024 | 119,90 | 120,83 | 116,78 | 117,68 | -2,65% | - |
| 18.11.2024 | 120,23 | 121,50 | 120,23 | 120,88 | 0,54% | - |
| 15.11.2024 | 119,45 | 121,65 | 118,33 | 120,23 | 0,65% | - |
| 14.11.2024 | 118,55 | 120,40 | 118,43 | 119,45 | 0,74% | 20,00 |
| 13.11.2024 | 118,15 | 119,55 | 117,55 | 118,58 | 0,34% | - |
| 12.11.2024 | 117,33 | 118,58 | 116,98 | 118,18 | 0,72% | - |
| 11.11.2024 | 114,13 | 118,23 | 113,85 | 117,33 | 2,80% | - |