229,320$
-0,16%
Echtzeit-Aktienkurs The PNC Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The PNC Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 228,18 | 231,74 | 226,37 | 229,32 | -0,16% | 2.546.786,00 |
| 12.02.2026 | 236,52 | 237,91 | 227,30 | 229,68 | -2,46% | 2.484.202,00 |
| 11.02.2026 | 240,38 | 242,57 | 234,83 | 235,48 | -2,02% | 2.411.001,00 |
| 10.02.2026 | 241,00 | 242,21 | 236,73 | 240,33 | -0,26% | 2.299.147,00 |
| 09.02.2026 | 241,75 | 243,65 | 240,71 | 240,95 | -0,63% | 2.149.320,00 |
| 06.02.2026 | 239,69 | 243,94 | 239,54 | 242,48 | 1,66% | 2.435.540,00 |
| 05.02.2026 | 236,59 | 239,27 | 235,22 | 238,51 | 0,53% | 3.775.183,00 |
| 04.02.2026 | 235,00 | 240,37 | 235,00 | 237,25 | 1,47% | 3.815.878,00 |
| 03.02.2026 | 228,15 | 234,30 | 228,15 | 233,82 | 2,72% | 3.646.812,00 |
| 02.02.2026 | 223,43 | 227,88 | 222,41 | 227,63 | 1,94% | 2.267.874,00 |
| 30.01.2026 | 223,17 | 225,00 | 221,68 | 223,30 | -0,52% | 2.052.884,00 |
| 29.01.2026 | 223,42 | 224,63 | 220,85 | 224,46 | 1,39% | 1.948.687,00 |
| 28.01.2026 | 223,93 | 224,21 | 219,40 | 221,39 | -1,03% | 2.418.578,00 |
| 27.01.2026 | 220,97 | 224,07 | 220,53 | 223,70 | 1,34% | 2.196.515,00 |
| 26.01.2026 | 219,99 | 221,67 | 219,23 | 220,75 | -0,56% | 2.317.870,00 |
| 22.01.2026 | 225,73 | 227,29 | 221,52 | 222,00 | -1,55% | 5.271.948,00 |
| 21.01.2026 | 221,59 | 227,78 | 221,59 | 225,49 | 2,05% | 4.035.243,00 |
| 20.01.2026 | 220,07 | 224,77 | 218,29 | 220,96 | -0,99% | 5.490.670,00 |
| 16.01.2026 | 225,00 | 227,00 | 219,69 | 223,18 | 3,79% | 4.866.135,00 |
| 15.01.2026 | 212,59 | 216,21 | 212,42 | 215,04 | 1,28% | 2.568.673,00 |
| 14.01.2026 | 211,10 | 213,09 | 209,52 | 212,32 | -0,06% | 2.965.697,00 |
| 13.01.2026 | 215,32 | 216,73 | 212,26 | 212,45 | -1,52% | 2.118.384,00 |
| 12.01.2026 | 215,79 | 217,00 | 214,22 | 215,74 | -0,83% | 2.788.581,00 |
| 09.01.2026 | 218,64 | 220,08 | 217,43 | 217,55 | -0,50% | 2.812.978,00 |
| 08.01.2026 | 216,16 | 220,54 | 215,25 | 218,64 | 1,10% | 2.839.802,00 |
| 07.01.2026 | 217,51 | 218,07 | 214,85 | 216,27 | -0,81% | 2.130.522,00 |
| 06.01.2026 | 216,01 | 219,74 | 214,36 | 218,04 | 1,04% | 2.272.385,00 |
| 05.01.2026 | 212,11 | 219,63 | 211,75 | 215,80 | 2,05% | 3.202.726,00 |
| 02.01.2026 | 209,04 | 212,59 | 208,36 | 211,46 | 1,31% | 1.924.565,00 |
| 31.12.2025 | 211,00 | 211,38 | 208,38 | 208,73 | -1,10% | 1.315.149,00 |
| 30.12.2025 | 212,27 | 212,27 | 210,85 | 211,06 | -0,43% | 875.783,00 |
| 29.12.2025 | 213,74 | 214,02 | 211,87 | 211,97 | -0,90% | 1.264.151,00 |
| 26.12.2025 | 213,35 | 214,21 | 212,58 | 213,89 | 0,19% | 855.262,00 |
| 24.12.2025 | 211,96 | 214,59 | 211,32 | 213,48 | 0,72% | 712.795,00 |
| 23.12.2025 | 213,10 | 213,98 | 211,61 | 211,95 | -0,45% | 1.100.952,00 |
| 22.12.2025 | 209,81 | 213,28 | 209,37 | 212,90 | 1,28% | 1.308.069,00 |
| 19.12.2025 | 209,75 | 211,94 | 209,36 | 210,20 | 0,33% | 4.184.834,00 |
| 18.12.2025 | 211,25 | 213,00 | 208,69 | 209,50 | -0,38% | 2.106.932,00 |
| 17.12.2025 | 210,04 | 212,63 | 209,48 | 210,30 | 0,15% | 1.637.140,00 |
| 16.12.2025 | 211,30 | 212,27 | 209,81 | 209,98 | -0,43% | 1.718.680,00 |
| 15.12.2025 | 211,42 | 213,00 | 210,89 | 210,89 | 0,14% | 1.961.363,00 |
| 12.12.2025 | 212,80 | 213,03 | 209,96 | 210,59 | -0,43% | 1.813.895,00 |
| 11.12.2025 | 207,12 | 212,02 | 207,12 | 211,49 | 2,18% | 2.133.719,00 |
| 10.12.2025 | 202,24 | 207,96 | 202,22 | 206,97 | 2,38% | 2.222.264,00 |
| 09.12.2025 | 197,18 | 203,45 | 197,18 | 202,15 | 2,28% | 2.467.251,00 |
| 08.12.2025 | 197,26 | 199,64 | 196,32 | 197,65 | -0,11% | 2.241.898,00 |
| 05.12.2025 | 197,68 | 199,06 | 196,44 | 197,86 | -0,21% | 1.358.898,00 |
| 04.12.2025 | 197,92 | 199,56 | 197,77 | 198,27 | 0,14% | 1.917.039,00 |
| 03.12.2025 | 193,00 | 198,16 | 192,00 | 198,00 | 3,10% | 1.842.230,00 |
| 02.12.2025 | 192,49 | 193,45 | 191,37 | 192,05 | -0,18% | 1.252.637,00 |
| 01.12.2025 | 190,38 | 193,85 | 190,01 | 192,40 | 0,88% | 1.393.793,00 |
| 28.11.2025 | 191,73 | 192,60 | 190,66 | 190,72 | -0,60% | 887.337,00 |
| 26.11.2025 | 192,34 | 194,09 | 191,82 | 191,88 | -0,37% | 1.516.858,00 |
| 25.11.2025 | 190,00 | 193,83 | 188,50 | 192,59 | 2,16% | 1.886.823,00 |
| 24.11.2025 | 186,82 | 189,45 | 185,47 | 188,52 | 2,71% | 3.319.444,00 |
| 20.11.2025 | 184,16 | 187,22 | 182,91 | 183,54 | 0,31% | 2.476.368,00 |
| 19.11.2025 | 180,00 | 183,40 | 180,00 | 182,97 | 1,60% | 2.177.923,00 |
| 18.11.2025 | 178,58 | 181,73 | 177,08 | 180,08 | 0,58% | 1.927.467,00 |
| 17.11.2025 | 183,55 | 183,82 | 178,37 | 179,04 | -2,69% | 1.753.859,00 |
| 13.11.2025 | 186,22 | 187,08 | 183,59 | 183,99 | -1,56% | 1.094.129,00 |
| 12.11.2025 | 184,95 | 188,08 | 184,95 | 186,91 | 1,13% | 1.989.543,00 |
| 11.11.2025 | 185,91 | 186,36 | 184,43 | 184,82 | -0,15% | 1.137.061,00 |
| 10.11.2025 | 184,51 | 186,03 | 183,00 | 185,09 | 0,48% | 1.378.746,00 |
| 07.11.2025 | 182,47 | 184,23 | 180,48 | 184,20 | 0,70% | 1.383.042,00 |
| 06.11.2025 | 183,95 | 185,00 | 182,18 | 182,92 | -0,67% | 1.258.742,00 |
| 05.11.2025 | 183,27 | 185,29 | 181,51 | 184,15 | 0,66% | 1.796.496,00 |
| 04.11.2025 | 181,82 | 184,78 | 180,66 | 182,95 | 0,11% | 1.656.865,00 |
| 03.11.2025 | 182,00 | 182,79 | 179,82 | 182,74 | 0,10% | 2.018.712,00 |
| 31.10.2025 | 181,01 | 183,21 | 180,40 | 182,55 | 0,13% | 1.528.275,00 |
| 30.10.2025 | 180,37 | 185,09 | 180,37 | 182,32 | 0,72% | 1.958.143,00 |
| 29.10.2025 | 181,51 | 183,59 | 180,03 | 181,02 | -1,00% | 2.535.350,00 |
| 28.10.2025 | 184,55 | 185,03 | 181,93 | 182,84 | -1,09% | 1.794.426,00 |
| 27.10.2025 | 186,85 | 186,85 | 183,22 | 184,86 | -0,85% | 2.361.291,00 |
| 24.10.2025 | 182,47 | 187,33 | 182,13 | 186,44 | 2,47% | 2.231.984,00 |
| 23.10.2025 | 181,60 | 182,99 | 180,69 | 181,95 | 0,41% | 2.073.133,00 |
| 22.10.2025 | 182,24 | 182,51 | 180,14 | 181,20 | -0,39% | 1.877.449,00 |
| 21.10.2025 | 182,25 | 183,32 | 181,25 | 181,91 | -0,14% | 3.369.973,00 |
| 20.10.2025 | 180,03 | 182,42 | 179,72 | 182,17 | 1,54% | 2.426.966,00 |
| 17.10.2025 | 179,35 | 180,54 | 176,88 | 179,40 | 0,58% | 3.360.575,00 |
| 16.10.2025 | 182,80 | 184,77 | 177,56 | 178,37 | -2,18% | 3.542.742,00 |
| 15.10.2025 | 183,84 | 186,90 | 179,21 | 182,34 | -3,90% | 6.321.554,00 |
| 14.10.2025 | 185,42 | 190,40 | 184,50 | 189,73 | 1,50% | 3.261.664,00 |
| 13.10.2025 | 186,30 | 187,72 | 184,71 | 186,92 | 1,61% | 1.736.680,00 |
| 10.10.2025 | 191,27 | 192,04 | 183,62 | 183,95 | -3,52% | 2.207.211,00 |
| 09.10.2025 | 191,31 | 192,25 | 188,63 | 190,67 | 0,27% | 1.891.374,00 |
| 08.10.2025 | 193,80 | 193,87 | 190,11 | 190,16 | -1,88% | 1.626.739,00 |
| 07.10.2025 | 196,62 | 198,93 | 192,66 | 193,81 | -0,93% | 1.592.265,00 |
| 06.10.2025 | 199,74 | 202,00 | 194,68 | 195,62 | -1,28% | 2.207.685,00 |
| 02.10.2025 | 197,68 | 199,61 | 196,62 | 198,16 | -0,14% | 1.120.233,00 |
| 01.10.2025 | 199,22 | 200,38 | 197,90 | 198,44 | -1,24% | 1.378.128,00 |
| 30.09.2025 | 202,15 | 202,79 | 197,40 | 200,93 | -0,46% | 1.516.589,00 |
| 29.09.2025 | 204,05 | 204,05 | 200,20 | 201,85 | -0,72% | 1.621.593,00 |
| 26.09.2025 | 204,46 | 205,65 | 202,62 | 203,32 | 0,29% | 999.862,00 |
| 25.09.2025 | 203,12 | 204,22 | 202,15 | 202,74 | -0,66% | 1.038.345,00 |
| 24.09.2025 | 204,00 | 205,97 | 202,59 | 204,08 | 0,08% | 1.779.274,00 |
| 23.09.2025 | 204,35 | 206,79 | 203,11 | 203,92 | 0,39% | 1.129.442,00 |
| 22.09.2025 | 204,30 | 205,45 | 202,55 | 203,12 | -1,17% | 1.215.486,00 |
| 19.09.2025 | 206,23 | 206,71 | 204,00 | 205,52 | -0,36% | 2.969.078,00 |
| 18.09.2025 | 203,86 | 206,53 | 203,40 | 206,27 | 1,23% | 1.109.421,00 |
| 17.09.2025 | 201,10 | 205,84 | 201,10 | 203,77 | 1,41% | 1.301.093,00 |