124,110$
-0,40%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 124,75 | 125,18 | 123,38 | 124,11 | -0,40% | 1.560.995,00 |
| 19.11.2024 | 125,00 | 125,77 | 123,64 | 124,61 | -2,75% | 1.484.533,00 |
| 18.11.2024 | 127,50 | 128,22 | 127,24 | 128,14 | 0,57% | 1.318.938,00 |
| 15.11.2024 | 126,50 | 128,10 | 125,91 | 127,41 | 1,32% | 2.958.256,00 |
| 14.11.2024 | 125,67 | 127,10 | 125,03 | 125,75 | 0,39% | 1.114.971,00 |
| 13.11.2024 | 125,37 | 126,34 | 124,83 | 125,26 | -0,18% | 1.036.185,00 |
| 12.11.2024 | 124,88 | 125,83 | 124,53 | 125,49 | 0,39% | 1.100.721,00 |
| 11.11.2024 | 123,50 | 126,00 | 122,96 | 125,00 | 2,55% | 1.908.912,00 |
| 08.11.2024 | 124,00 | 124,41 | 121,36 | 121,89 | -1,61% | 1.989.935,00 |
| 07.11.2024 | 126,72 | 127,23 | 123,40 | 123,88 | -3,01% | 1.759.950,00 |
| 06.11.2024 | 127,51 | 129,13 | 126,70 | 127,73 | 6,28% | 3.606.322,00 |
| 05.11.2024 | 120,08 | 121,16 | 119,08 | 120,18 | -0,40% | 1.787.582,00 |
| 04.11.2024 | 121,41 | 121,86 | 120,10 | 120,66 | -0,51% | 1.518.473,00 |
| 01.11.2024 | 123,23 | 124,42 | 121,27 | 121,28 | -0,98% | 1.965.517,00 |
| 31.10.2024 | 125,67 | 126,67 | 122,46 | 122,48 | -3,28% | 2.028.452,00 |
| 30.10.2024 | 125,39 | 127,42 | 125,18 | 126,64 | 1,09% | 1.995.452,00 |
| 29.10.2024 | 125,50 | 126,29 | 124,90 | 125,27 | -0,26% | 1.247.766,00 |
| 28.10.2024 | 124,40 | 126,13 | 124,18 | 125,60 | 1,73% | 1.308.115,00 |
| 25.10.2024 | 125,50 | 125,51 | 122,95 | 123,46 | -1,52% | 1.216.620,00 |
| 24.10.2024 | 125,54 | 125,84 | 124,31 | 125,36 | 0,16% | 678.479,00 |
| 23.10.2024 | 125,02 | 125,59 | 124,20 | 125,16 | -0,38% | 848.188,00 |
| 22.10.2024 | 125,43 | 126,33 | 124,79 | 125,64 | 0,06% | 738.919,00 |
| 21.10.2024 | 126,93 | 127,61 | 125,29 | 125,57 | -1,44% | 967.813,00 |
| 18.10.2024 | 128,00 | 128,00 | 126,60 | 127,40 | -0,33% | 1.051.022,00 |
| 17.10.2024 | 127,01 | 127,95 | 127,01 | 127,82 | 0,62% | 1.137.566,00 |
| 16.10.2024 | 126,39 | 127,42 | 126,22 | 127,03 | 0,95% | 1.438.000,00 |
| 15.10.2024 | 125,66 | 127,39 | 125,12 | 125,83 | 0,53% | 1.602.911,00 |
| 14.10.2024 | 123,86 | 125,38 | 123,32 | 125,17 | 1,17% | 1.224.030,00 |
| 11.10.2024 | 122,38 | 124,80 | 122,30 | 123,72 | 1,66% | 1.336.057,00 |
| 10.10.2024 | 122,90 | 123,00 | 121,07 | 121,70 | -0,34% | 1.058.797,00 |
| 09.10.2024 | 120,80 | 122,91 | 120,47 | 122,12 | 1,03% | 1.287.419,00 |
| 08.10.2024 | 120,66 | 121,33 | 120,01 | 120,88 | 0,35% | 941.557,00 |
| 07.10.2024 | 122,19 | 123,11 | 119,97 | 120,46 | -2,06% | 1.287.582,00 |
| 04.10.2024 | 121,32 | 123,55 | 120,62 | 122,99 | 3,44% | 1.828.803,00 |
| 03.10.2024 | 118,10 | 118,96 | 117,33 | 118,90 | -0,04% | 1.538.598,00 |
| 02.10.2024 | 119,34 | 120,66 | 118,69 | 118,95 | -0,34% | 1.139.430,00 |
| 01.10.2024 | 120,47 | 120,49 | 117,95 | 119,36 | -1,44% | 1.231.633,00 |
| 30.09.2024 | 120,45 | 121,25 | 119,42 | 121,10 | 0,24% | 1.261.152,00 |
| 27.09.2024 | 120,87 | 121,83 | 120,25 | 120,81 | 0,22% | 889.430,00 |
| 26.09.2024 | 120,18 | 121,25 | 119,72 | 120,54 | 0,81% | 1.039.817,00 |
| 25.09.2024 | 120,16 | 120,45 | 119,35 | 119,57 | -0,20% | 1.227.349,00 |
| 24.09.2024 | 121,13 | 121,37 | 119,62 | 119,81 | -0,81% | 1.271.167,00 |
| 23.09.2024 | 121,61 | 122,30 | 120,52 | 120,79 | -0,47% | 1.172.101,00 |
| 20.09.2024 | 121,17 | 121,56 | 120,41 | 121,36 | -0,36% | 2.846.211,00 |
| 19.09.2024 | 121,70 | 122,19 | 120,26 | 121,80 | 1,98% | 1.452.583,00 |
| 18.09.2024 | 119,17 | 120,54 | 118,39 | 119,44 | 0,64% | 1.275.157,00 |
| 17.09.2024 | 118,00 | 119,51 | 118,00 | 118,68 | 0,81% | 1.053.295,00 |
| 16.09.2024 | 117,06 | 118,36 | 116,70 | 117,73 | 1,26% | 1.280.807,00 |
| 13.09.2024 | 116,46 | 117,10 | 116,02 | 116,26 | 0,36% | 1.193.057,00 |
| 12.09.2024 | 115,21 | 115,85 | 113,09 | 115,84 | 0,98% | 1.494.863,00 |
| 11.09.2024 | 114,03 | 114,83 | 111,55 | 114,72 | 0,03% | 1.695.077,00 |
| 10.09.2024 | 115,23 | 115,23 | 112,76 | 114,68 | -0,23% | 1.263.559,00 |
| 09.09.2024 | 114,50 | 115,69 | 113,31 | 114,95 | 1,50% | 1.533.345,00 |
| 06.09.2024 | 117,81 | 118,49 | 112,60 | 113,25 | -3,85% | 2.803.661,00 |
| 05.09.2024 | 120,30 | 120,48 | 117,00 | 117,78 | -1,48% | 1.429.859,00 |
| 04.09.2024 | 121,04 | 122,03 | 118,59 | 119,55 | -0,95% | 1.371.036,00 |
| 03.09.2024 | 120,09 | 121,45 | 119,67 | 120,70 | -0,38% | 1.312.517,00 |
| 30.08.2024 | 120,06 | 121,45 | 119,69 | 121,16 | 1,14% | 2.141.459,00 |
| 29.08.2024 | 119,44 | 120,56 | 118,07 | 119,80 | 0,86% | 1.277.324,00 |
| 28.08.2024 | 117,81 | 119,32 | 117,79 | 118,78 | 0,73% | 967.558,00 |
| 27.08.2024 | 118,11 | 118,23 | 117,35 | 117,92 | -0,08% | 1.059.907,00 |
| 26.08.2024 | 118,00 | 119,17 | 117,50 | 118,01 | 0,51% | 1.082.114,00 |
| 23.08.2024 | 115,79 | 117,70 | 115,50 | 117,41 | 1,88% | 1.059.190,00 |
| 22.08.2024 | 114,40 | 115,34 | 114,17 | 115,24 | 0,78% | 1.039.687,00 |
| 21.08.2024 | 113,46 | 114,47 | 113,00 | 114,35 | 0,96% | 1.018.654,00 |
| 20.08.2024 | 114,50 | 114,81 | 113,06 | 113,26 | -2,17% | 1.279.777,00 |
| 19.08.2024 | 114,63 | 115,90 | 114,63 | 115,77 | 0,77% | 1.268.034,00 |
| 16.08.2024 | 113,93 | 115,00 | 113,70 | 114,89 | 1,17% | 3.296.158,00 |
| 15.08.2024 | 113,07 | 114,13 | 111,97 | 113,56 | 1,94% | 1.940.400,00 |
| 14.08.2024 | 109,57 | 111,76 | 109,50 | 111,40 | 1,74% | 1.732.178,00 |
| 13.08.2024 | 109,13 | 109,68 | 107,66 | 109,50 | 1,01% | 1.261.921,00 |
| 12.08.2024 | 110,48 | 110,81 | 108,17 | 108,40 | -0,97% | 1.095.976,00 |
| 09.08.2024 | 108,79 | 109,70 | 108,25 | 109,46 | 0,68% | 1.117.053,00 |
| 08.08.2024 | 107,69 | 109,19 | 107,54 | 108,72 | 1,84% | 1.581.367,00 |
| 07.08.2024 | 108,82 | 109,78 | 106,69 | 106,76 | -0,27% | 1.754.746,00 |
| 06.08.2024 | 105,70 | 108,28 | 105,70 | 107,05 | 1,44% | 2.048.414,00 |
| 05.08.2024 | 108,17 | 108,17 | 104,45 | 105,53 | -4,29% | 3.932.794,00 |
| 02.08.2024 | 118,32 | 120,88 | 108,49 | 110,26 | -9,98% | 5.420.639,00 |
| 01.08.2024 | 126,48 | 127,34 | 121,74 | 122,49 | -2,26% | 2.636.287,00 |
| 31.07.2024 | 126,00 | 126,78 | 125,19 | 125,32 | -0,51% | 1.701.832,00 |
| 30.07.2024 | 124,93 | 126,55 | 124,93 | 125,96 | 1,30% | 1.044.589,00 |
| 29.07.2024 | 124,30 | 124,59 | 123,50 | 124,34 | 0,16% | 793.916,00 |
| 26.07.2024 | 123,80 | 124,98 | 123,44 | 124,14 | 0,85% | 1.294.599,00 |
| 25.07.2024 | 123,78 | 125,31 | 123,03 | 123,09 | -0,24% | 1.127.520,00 |
| 24.07.2024 | 124,21 | 125,08 | 123,21 | 123,38 | -0,84% | 897.833,00 |
| 23.07.2024 | 124,17 | 125,01 | 123,83 | 124,43 | -0,14% | 1.080.343,00 |
| 22.07.2024 | 123,82 | 124,84 | 123,35 | 124,61 | 0,69% | 1.212.126,00 |
| 19.07.2024 | 125,43 | 125,46 | 123,58 | 123,76 | -1,23% | 1.311.929,00 |
| 18.07.2024 | 126,27 | 128,07 | 124,82 | 125,30 | -1,59% | 1.452.145,00 |
| 17.07.2024 | 126,80 | 128,52 | 126,60 | 127,32 | 0,63% | 1.347.830,00 |
| 16.07.2024 | 125,31 | 127,57 | 125,25 | 126,52 | 0,78% | 1.516.157,00 |
| 15.07.2024 | 123,39 | 126,04 | 123,39 | 125,54 | 1,84% | 1.402.892,00 |
| 12.07.2024 | 122,73 | 124,19 | 122,68 | 123,27 | 0,73% | 1.275.681,00 |
| 11.07.2024 | 120,50 | 122,47 | 120,13 | 122,38 | 1,65% | 1.397.217,00 |
| 10.07.2024 | 118,88 | 120,42 | 118,76 | 120,39 | 1,48% | 1.397.732,00 |
| 09.07.2024 | 117,00 | 119,63 | 116,71 | 118,63 | 1,36% | 1.088.979,00 |
| 08.07.2024 | 117,37 | 118,21 | 116,77 | 117,04 | 0,17% | 723.081,00 |
| 05.07.2024 | 118,00 | 118,25 | 116,47 | 116,84 | -1,44% | 851.022,00 |
| 03.07.2024 | 118,55 | 119,62 | 118,07 | 118,55 | 0,00% | 718.184,00 |
| 02.07.2024 | 116,82 | 118,63 | 116,82 | 118,55 | 0,87% | 993.486,00 |