77,550$
-2,70%
Echtzeit-Aktienkurs Principal Financial Group
Bid:
Ask:
Aktienkurse zur Principal Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 79,88 | 80,34 | 77,40 | 77,55 | -2,70% | 933.494,00 |
| 05.09.2024 | 80,86 | 81,05 | 78,81 | 79,70 | -1,77% | 1.559.955,00 |
| 04.09.2024 | 81,50 | 82,09 | 80,89 | 81,14 | -0,06% | 923.678,00 |
| 03.09.2024 | 80,94 | 81,67 | 80,83 | 81,19 | -0,28% | 937.186,00 |
| 30.08.2024 | 80,76 | 81,51 | 80,46 | 81,42 | 0,89% | 961.530,00 |
| 29.08.2024 | 80,39 | 81,17 | 79,70 | 80,70 | 0,65% | 800.993,00 |
| 28.08.2024 | 79,43 | 80,38 | 79,40 | 80,18 | 0,92% | 656.111,00 |
| 27.08.2024 | 79,69 | 79,89 | 79,24 | 79,45 | -0,28% | 703.708,00 |
| 26.08.2024 | 79,67 | 80,38 | 79,38 | 79,67 | 0,24% | 724.509,00 |
| 23.08.2024 | 78,55 | 79,80 | 78,34 | 79,48 | 1,87% | 567.186,00 |
| 22.08.2024 | 77,75 | 78,21 | 77,52 | 78,02 | 0,35% | 639.963,00 |
| 21.08.2024 | 77,62 | 77,82 | 76,82 | 77,75 | 0,74% | 1.231.122,00 |
| 20.08.2024 | 77,93 | 78,00 | 77,07 | 77,18 | -1,25% | 830.919,00 |
| 19.08.2024 | 77,52 | 78,29 | 77,51 | 78,16 | 0,80% | 682.773,00 |
| 16.08.2024 | 76,82 | 77,73 | 76,61 | 77,54 | 0,81% | 3.169.605,00 |
| 15.08.2024 | 76,86 | 77,17 | 76,32 | 76,92 | 1,34% | 973.649,00 |
| 14.08.2024 | 75,33 | 76,19 | 75,33 | 75,90 | 0,89% | 959.112,00 |
| 13.08.2024 | 74,82 | 75,45 | 74,25 | 75,23 | 1,13% | 1.333.176,00 |
| 12.08.2024 | 74,89 | 75,50 | 74,28 | 74,39 | -0,52% | 860.207,00 |
| 09.08.2024 | 74,61 | 75,02 | 74,13 | 74,78 | 0,52% | 883.673,00 |
| 08.08.2024 | 73,48 | 74,48 | 73,46 | 74,40 | 1,76% | 939.853,00 |
| 07.08.2024 | 74,00 | 75,17 | 73,07 | 73,11 | -0,37% | 1.613.422,00 |
| 06.08.2024 | 73,02 | 74,60 | 72,89 | 73,38 | 0,60% | 969.807,00 |
| 05.08.2024 | 74,53 | 74,58 | 72,21 | 72,94 | -3,31% | 1.587.868,00 |
| 02.08.2024 | 78,68 | 78,68 | 74,85 | 75,44 | -5,06% | 1.382.846,00 |
| 01.08.2024 | 81,64 | 82,00 | 79,37 | 79,46 | -2,47% | 1.090.915,00 |
| 31.07.2024 | 81,86 | 82,57 | 81,40 | 81,47 | -0,43% | 1.415.861,00 |
| 30.07.2024 | 81,94 | 83,01 | 81,76 | 81,82 | 0,48% | 1.282.403,00 |
| 29.07.2024 | 81,61 | 82,09 | 81,08 | 81,43 | -0,12% | 1.613.074,00 |
| 26.07.2024 | 80,71 | 83,10 | 80,56 | 81,53 | -3,44% | 1.617.969,00 |
| 25.07.2024 | 84,03 | 85,77 | 83,90 | 84,44 | 0,84% | 1.175.520,00 |
| 24.07.2024 | 84,88 | 85,60 | 83,61 | 83,73 | -1,46% | 1.059.845,00 |
| 23.07.2024 | 85,11 | 85,63 | 84,87 | 84,97 | -0,43% | 650.495,00 |
| 22.07.2024 | 84,87 | 85,38 | 84,28 | 85,34 | 0,74% | 771.593,00 |
| 19.07.2024 | 85,62 | 85,62 | 84,51 | 84,71 | -0,74% | 1.143.130,00 |
| 18.07.2024 | 86,83 | 88,00 | 85,03 | 85,34 | -2,40% | 1.370.570,00 |
| 17.07.2024 | 86,90 | 88,26 | 86,70 | 87,44 | 0,65% | 1.396.057,00 |
| 16.07.2024 | 86,06 | 87,28 | 85,92 | 86,87 | 0,92% | 815.507,00 |
| 15.07.2024 | 84,93 | 86,79 | 84,93 | 86,08 | 1,35% | 1.003.460,00 |
| 12.07.2024 | 83,75 | 85,20 | 83,71 | 84,93 | 1,29% | 862.941,00 |
| 11.07.2024 | 82,00 | 83,92 | 82,00 | 83,85 | 2,82% | 996.625,00 |
| 10.07.2024 | 80,78 | 81,62 | 80,73 | 81,55 | 0,84% | 969.501,00 |
| 09.07.2024 | 79,71 | 81,60 | 79,30 | 80,87 | 3,07% | 1.866.029,00 |
| 08.07.2024 | 78,76 | 79,46 | 78,28 | 78,46 | 0,11% | 783.078,00 |
| 05.07.2024 | 78,81 | 79,14 | 77,86 | 78,37 | -1,00% | 1.625.882,00 |
| 03.07.2024 | 79,51 | 80,32 | 79,12 | 79,16 | -0,13% | 519.726,00 |
| 02.07.2024 | 78,14 | 79,42 | 78,03 | 79,26 | 1,60% | 1.379.388,00 |
| 01.07.2024 | 78,83 | 79,30 | 77,82 | 78,01 | -0,56% | 950.160,00 |
| 28.06.2024 | 79,60 | 79,98 | 78,12 | 78,45 | -1,27% | 2.561.590,00 |
| 27.06.2024 | 79,80 | 80,22 | 79,29 | 79,46 | -0,24% | 765.294,00 |
| 26.06.2024 | 79,85 | 79,85 | 78,42 | 79,65 | -0,57% | 714.299,00 |
| 25.06.2024 | 80,69 | 81,00 | 79,64 | 80,11 | -0,87% | 605.179,00 |
| 24.06.2024 | 79,98 | 81,44 | 79,92 | 80,81 | 0,99% | 766.402,00 |
| 21.06.2024 | 80,25 | 80,29 | 79,34 | 80,02 | -0,33% | 986.687,00 |
| 20.06.2024 | 78,09 | 80,42 | 78,02 | 80,28 | 2,42% | 1.211.044,00 |
| 18.06.2024 | 77,77 | 78,40 | 77,63 | 78,38 | 0,65% | 718.644,00 |
| 17.06.2024 | 76,61 | 77,90 | 76,34 | 77,87 | 1,58% | 655.153,00 |
| 14.06.2024 | 76,56 | 76,89 | 75,96 | 76,66 | -0,92% | 812.925,00 |
| 13.06.2024 | 77,97 | 77,97 | 76,66 | 77,37 | -1,15% | 764.152,00 |
| 12.06.2024 | 78,24 | 79,37 | 77,94 | 78,27 | 0,75% | 820.390,00 |
| 11.06.2024 | 78,75 | 78,75 | 77,41 | 77,69 | -1,97% | 905.061,00 |
| 10.06.2024 | 78,89 | 79,34 | 78,15 | 79,25 | -0,03% | 555.900,00 |
| 07.06.2024 | 79,12 | 80,32 | 79,08 | 79,27 | -0,14% | 907.932,00 |
| 06.06.2024 | 79,53 | 79,88 | 79,12 | 79,38 | -0,34% | 1.845.595,00 |
| 05.06.2024 | 79,66 | 79,99 | 78,74 | 79,65 | -0,14% | 707.730,00 |
| 04.06.2024 | 80,01 | 80,75 | 79,28 | 79,76 | -1,21% | 886.271,00 |
| 03.06.2024 | 81,75 | 81,75 | 80,16 | 80,74 | -1,58% | 711.169,00 |
| 31.05.2024 | 81,51 | 82,10 | 81,01 | 82,04 | 0,98% | 1.217.006,00 |
| 30.05.2024 | 80,50 | 81,51 | 80,43 | 81,24 | 1,03% | 623.780,00 |
| 29.05.2024 | 80,26 | 80,66 | 79,81 | 80,41 | -0,88% | 575.205,00 |
| 28.05.2024 | 82,14 | 82,35 | 80,91 | 81,13 | -1,33% | 693.408,00 |
| 24.05.2024 | 81,84 | 82,29 | 81,74 | 82,22 | 0,98% | 1.055.633,00 |
| 23.05.2024 | 83,15 | 83,15 | 81,31 | 81,42 | -2,23% | 887.944,00 |
| 22.05.2024 | 83,13 | 83,99 | 82,96 | 83,28 | -0,25% | 645.335,00 |
| 21.05.2024 | 83,65 | 84,29 | 83,40 | 83,49 | -0,06% | 652.462,00 |
| 20.05.2024 | 85,13 | 85,13 | 83,46 | 83,54 | -1,87% | 681.437,00 |
| 17.05.2024 | 84,66 | 85,17 | 84,26 | 85,13 | 1,01% | 601.070,00 |
| 16.05.2024 | 84,78 | 85,37 | 84,23 | 84,28 | -0,59% | 922.233,00 |
| 15.05.2024 | 84,45 | 84,96 | 84,44 | 84,78 | 0,70% | 748.867,00 |
| 14.05.2024 | 83,94 | 84,69 | 83,94 | 84,19 | 0,32% | 577.150,00 |
| 13.05.2024 | 84,26 | 84,75 | 83,85 | 83,92 | -0,05% | 578.061,00 |
| 10.05.2024 | 83,68 | 84,16 | 83,58 | 83,96 | 0,55% | 930.366,00 |
| 09.05.2024 | 83,07 | 83,80 | 82,83 | 83,50 | 0,63% | 622.124,00 |
| 08.05.2024 | 82,20 | 83,38 | 82,08 | 82,98 | 0,61% | 928.890,00 |
| 07.05.2024 | 83,01 | 83,47 | 82,31 | 82,48 | -0,21% | 762.789,00 |
| 06.05.2024 | 81,90 | 82,70 | 81,73 | 82,65 | 1,77% | 559.486,00 |
| 03.05.2024 | 80,94 | 81,47 | 80,31 | 81,21 | 0,89% | 762.667,00 |
| 02.05.2024 | 80,36 | 80,60 | 79,04 | 80,49 | 0,83% | 692.655,00 |
| 01.05.2024 | 78,90 | 80,77 | 78,90 | 79,83 | 0,90% | 830.594,00 |
| 30.04.2024 | 80,00 | 80,58 | 79,10 | 79,12 | -1,63% | 807.040,00 |
| 29.04.2024 | 79,15 | 80,78 | 79,15 | 80,43 | 1,66% | 1.393.379,00 |
| 26.04.2024 | 78,93 | 79,68 | 77,26 | 79,12 | -2,39% | 1.420.326,00 |
| 25.04.2024 | 81,69 | 82,05 | 80,42 | 81,06 | -1,34% | 929.664,00 |
| 24.04.2024 | 80,80 | 82,31 | 80,53 | 82,16 | 0,80% | 1.170.098,00 |
| 23.04.2024 | 81,15 | 81,75 | 81,09 | 81,51 | 0,20% | 735.099,00 |
| 22.04.2024 | 80,68 | 81,74 | 80,25 | 81,35 | 1,12% | 662.746,00 |
| 19.04.2024 | 79,38 | 80,49 | 79,38 | 80,45 | 1,89% | 762.592,00 |
| 18.04.2024 | 79,03 | 79,80 | 78,76 | 78,96 | 0,61% | 718.909,00 |
| 17.04.2024 | 78,74 | 79,26 | 78,27 | 78,48 | 0,33% | 930.297,00 |
| 16.04.2024 | 78,75 | 78,83 | 77,83 | 78,22 | -0,89% | 705.353,00 |