181,950$
0,41%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 202,30 | 203,14 | 198,68 | 200,94 | -0,75% | 1.187.128,00 |
| 15.09.2025 | 202,50 | 205,13 | 201,89 | 202,46 | 0,24% | 1.459.405,00 |
| 12.09.2025 | 202,34 | 203,04 | 201,59 | 201,98 | -0,38% | 1.014.548,00 |
| 11.09.2025 | 201,32 | 203,53 | 201,15 | 202,75 | 0,43% | 1.244.946,00 |
| 10.09.2025 | 200,97 | 202,55 | 200,42 | 201,89 | 0,74% | 1.288.145,00 |
| 09.09.2025 | 203,77 | 204,95 | 198,84 | 200,41 | -1,65% | 1.849.742,00 |
| 08.09.2025 | 204,36 | 205,64 | 201,13 | 203,77 | -0,31% | 1.769.459,00 |
| 05.09.2025 | 207,85 | 208,80 | 203,74 | 204,40 | -1,43% | 1.267.584,00 |
| 04.09.2025 | 205,84 | 207,46 | 205,19 | 207,36 | 1,15% | 1.195.702,00 |
| 03.09.2025 | 205,50 | 205,74 | 202,93 | 205,00 | -0,20% | 1.827.676,00 |
| 02.09.2025 | 205,11 | 205,71 | 202,70 | 205,42 | -0,97% | 1.628.121,00 |
| 29.08.2025 | 205,60 | 208,34 | 205,60 | 207,44 | 0,89% | 2.045.639,00 |
| 28.08.2025 | 206,16 | 207,16 | 204,75 | 205,62 | -0,20% | 1.883.550,00 |
| 27.08.2025 | 202,85 | 206,61 | 202,10 | 206,04 | 1,27% | 1.740.330,00 |
| 26.08.2025 | 200,25 | 203,74 | 200,01 | 203,46 | 1,38% | 1.708.286,00 |
| 25.08.2025 | 200,90 | 201,47 | 200,16 | 200,70 | -0,49% | 1.200.541,00 |
| 22.08.2025 | 194,86 | 202,07 | 194,72 | 201,69 | 3,96% | 1.788.391,00 |
| 21.08.2025 | 194,75 | 195,16 | 193,07 | 194,00 | -0,51% | 1.265.684,00 |
| 20.08.2025 | 193,30 | 195,55 | 192,74 | 195,00 | 1,04% | 1.996.952,00 |
| 19.08.2025 | 191,58 | 194,08 | 191,55 | 192,99 | 0,51% | 1.689.193,00 |
| 18.08.2025 | 191,46 | 192,19 | 190,38 | 192,01 | 0,39% | 1.342.768,00 |
| 15.08.2025 | 194,65 | 195,85 | 191,12 | 191,27 | -1,70% | 1.278.688,00 |
| 14.08.2025 | 192,42 | 194,74 | 191,16 | 194,57 | 0,60% | 1.085.664,00 |
| 13.08.2025 | 192,01 | 193,68 | 190,75 | 193,40 | 1,13% | 1.504.933,00 |
| 12.08.2025 | 190,01 | 191,88 | 189,82 | 191,23 | 1,43% | 1.564.832,00 |
| 11.08.2025 | 189,84 | 190,48 | 187,86 | 188,53 | -0,64% | 1.547.062,00 |
| 08.08.2025 | 188,44 | 189,99 | 187,08 | 189,74 | 1,40% | 1.017.122,00 |
| 07.08.2025 | 189,81 | 190,12 | 186,48 | 187,12 | -0,76% | 1.276.317,00 |
| 06.08.2025 | 189,34 | 190,17 | 188,54 | 188,56 | -0,23% | 1.312.260,00 |
| 05.08.2025 | 189,16 | 190,50 | 186,66 | 188,99 | -0,04% | 1.471.515,00 |
| 04.08.2025 | 186,87 | 189,27 | 186,56 | 189,07 | 1,72% | 1.506.024,00 |
| 01.08.2025 | 187,44 | 187,97 | 183,84 | 185,88 | -2,31% | 2.624.177,00 |
| 31.07.2025 | 192,00 | 192,87 | 189,82 | 190,27 | -1,18% | 1.630.981,00 |
| 30.07.2025 | 194,98 | 195,26 | 191,42 | 192,55 | -0,42% | 1.544.315,00 |
| 29.07.2025 | 195,22 | 195,51 | 192,87 | 193,37 | -0,31% | 1.189.003,00 |
| 28.07.2025 | 196,03 | 196,50 | 193,06 | 193,97 | -1,06% | 1.480.744,00 |
| 25.07.2025 | 196,17 | 196,70 | 193,69 | 196,05 | -0,05% | 1.817.324,00 |
| 24.07.2025 | 197,00 | 198,68 | 196,15 | 196,15 | -0,81% | 2.137.728,00 |
| 23.07.2025 | 197,55 | 198,09 | 195,36 | 197,76 | 0,50% | 2.057.276,00 |
| 22.07.2025 | 195,89 | 199,00 | 195,58 | 196,78 | 0,38% | 2.058.845,00 |
| 21.07.2025 | 196,68 | 198,55 | 195,96 | 196,03 | -0,25% | 1.814.990,00 |
| 18.07.2025 | 196,02 | 196,79 | 193,94 | 196,52 | 0,27% | 2.532.183,00 |
| 17.07.2025 | 193,53 | 196,67 | 193,05 | 195,99 | 1,06% | 3.094.404,00 |
| 16.07.2025 | 196,40 | 197,07 | 191,51 | 193,93 | 0,93% | 3.763.867,00 |
| 15.07.2025 | 195,51 | 196,30 | 191,97 | 192,14 | -2,66% | 3.431.749,00 |
| 14.07.2025 | 197,60 | 198,07 | 195,98 | 197,39 | 0,19% | 2.140.880,00 |
| 11.07.2025 | 197,07 | 198,12 | 195,14 | 197,02 | -0,47% | 2.642.352,00 |
| 10.07.2025 | 196,70 | 199,02 | 195,99 | 197,95 | 0,92% | 3.701.165,00 |
| 09.07.2025 | 199,98 | 200,95 | 196,03 | 196,14 | -0,94% | 3.729.848,00 |
| 08.07.2025 | 197,22 | 198,59 | 196,25 | 198,00 | 0,89% | 4.313.000,00 |
| 07.07.2025 | 196,18 | 197,33 | 194,70 | 196,25 | -0,16% | 3.780.669,00 |
| 03.07.2025 | 195,53 | 197,34 | 194,96 | 196,57 | 0,44% | 1.863.484,00 |
| 02.07.2025 | 193,46 | 196,15 | 192,55 | 195,71 | 1,66% | 2.746.164,00 |
| 01.07.2025 | 186,01 | 193,22 | 186,01 | 192,52 | 3,27% | 3.496.191,00 |
| 30.06.2025 | 186,43 | 187,73 | 185,79 | 186,42 | 0,36% | 2.291.244,00 |
| 27.06.2025 | 185,52 | 187,42 | 184,85 | 185,75 | 0,13% | 2.636.327,00 |
| 26.06.2025 | 183,24 | 185,87 | 182,98 | 185,51 | 1,64% | 2.837.536,00 |
| 25.06.2025 | 181,48 | 182,64 | 180,45 | 182,51 | 0,27% | 2.368.843,00 |
| 24.06.2025 | 181,01 | 184,31 | 181,01 | 182,02 | 0,70% | 1.681.455,00 |
| 23.06.2025 | 176,72 | 180,90 | 176,16 | 180,75 | 1,89% | 1.846.011,00 |
| 20.06.2025 | 176,92 | 178,58 | 176,25 | 177,39 | 1,21% | 5.404.359,00 |
| 18.06.2025 | 173,15 | 176,85 | 172,89 | 175,27 | 1,20% | 1.858.900,00 |
| 17.06.2025 | 174,12 | 174,99 | 172,88 | 173,20 | -1,11% | 1.390.811,00 |
| 16.06.2025 | 176,05 | 176,56 | 174,12 | 175,14 | 1,02% | 1.258.009,00 |
| 13.06.2025 | 175,51 | 176,23 | 172,73 | 173,37 | -2,46% | 1.705.116,00 |
| 12.06.2025 | 177,27 | 178,38 | 175,13 | 177,74 | 0,00% | 1.632.922,00 |
| 11.06.2025 | 180,11 | 180,11 | 177,16 | 177,74 | -0,93% | 2.551.940,00 |
| 10.06.2025 | 178,72 | 180,68 | 178,33 | 179,41 | 0,37% | 1.248.790,00 |
| 09.06.2025 | 178,92 | 180,42 | 178,47 | 178,74 | 0,06% | 1.227.097,00 |
| 06.06.2025 | 177,73 | 178,80 | 176,00 | 178,63 | 2,25% | 1.321.713,00 |
| 05.06.2025 | 175,10 | 175,41 | 173,17 | 174,70 | -0,09% | 1.539.039,00 |
| 04.06.2025 | 176,47 | 177,65 | 174,84 | 174,86 | -0,82% | 1.306.121,00 |
| 03.06.2025 | 173,50 | 176,91 | 172,85 | 176,31 | 1,36% | 1.966.127,00 |
| 02.06.2025 | 173,22 | 174,23 | 170,49 | 173,94 | 0,07% | 2.178.630,00 |