104,790$
-7,03%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 107,11 | 108,00 | 104,58 | 104,79 | -7,03% | 2.631.311,00 |
| 02.04.2025 | 109,87 | 113,12 | 109,86 | 112,71 | 0,91% | 1.630.147,00 |
| 01.04.2025 | 111,11 | 112,35 | 110,29 | 111,69 | 0,01% | 1.346.554,00 |
| 31.03.2025 | 109,00 | 112,52 | 108,88 | 111,68 | 1,46% | 1.873.498,00 |
| 28.03.2025 | 114,17 | 114,40 | 108,83 | 110,07 | -3,79% | 2.240.127,00 |
| 27.03.2025 | 115,54 | 115,70 | 114,10 | 114,41 | -1,02% | 1.701.469,00 |
| 26.03.2025 | 115,00 | 116,81 | 114,79 | 115,59 | 1,08% | 2.377.709,00 |
| 25.03.2025 | 113,79 | 114,97 | 113,79 | 114,36 | 0,99% | 1.806.497,00 |
| 24.03.2025 | 111,71 | 113,42 | 111,41 | 113,24 | 2,69% | 1.686.577,00 |
| 21.03.2025 | 110,40 | 110,97 | 109,21 | 110,27 | -0,46% | 3.235.592,00 |
| 20.03.2025 | 109,91 | 111,84 | 109,76 | 110,78 | 0,14% | 1.197.196,00 |
| 19.03.2025 | 109,80 | 111,37 | 109,76 | 110,62 | 0,80% | 1.238.727,00 |
| 18.03.2025 | 111,02 | 111,15 | 109,46 | 109,74 | -0,50% | 1.480.300,00 |
| 17.03.2025 | 108,47 | 110,94 | 108,31 | 110,29 | 1,66% | 1.392.212,00 |
| 14.03.2025 | 106,00 | 108,71 | 105,44 | 108,49 | 3,28% | 1.596.513,00 |
| 13.03.2025 | 106,38 | 107,83 | 104,77 | 105,04 | -0,99% | 1.503.140,00 |
| 12.03.2025 | 106,72 | 106,84 | 104,61 | 106,09 | 0,48% | 1.840.750,00 |
| 11.03.2025 | 106,27 | 106,97 | 104,56 | 105,58 | -0,71% | 2.511.765,00 |
| 10.03.2025 | 109,00 | 109,31 | 104,90 | 106,34 | -4,40% | 2.769.265,00 |
| 07.03.2025 | 109,57 | 111,71 | 108,65 | 111,24 | 1,00% | 1.880.455,00 |
| 06.03.2025 | 109,93 | 110,84 | 108,22 | 110,14 | -0,50% | 1.362.043,00 |
| 05.03.2025 | 110,48 | 111,18 | 108,90 | 110,69 | 1,00% | 1.972.900,00 |
| 04.03.2025 | 112,49 | 112,49 | 108,72 | 109,59 | -3,43% | 2.091.285,00 |
| 03.03.2025 | 115,84 | 116,62 | 112,56 | 113,48 | -1,41% | 1.615.543,00 |
| 28.02.2025 | 113,30 | 115,14 | 113,14 | 115,10 | 2,08% | 2.758.208,00 |
| 27.02.2025 | 112,42 | 114,26 | 112,20 | 112,75 | 0,74% | 1.408.918,00 |
| 26.02.2025 | 111,31 | 112,61 | 111,10 | 111,92 | 0,74% | 1.280.078,00 |
| 25.02.2025 | 111,21 | 111,56 | 110,04 | 111,10 | 0,53% | 2.356.327,00 |
| 24.02.2025 | 110,69 | 111,40 | 109,59 | 110,51 | 0,92% | 1.667.381,00 |
| 21.02.2025 | 111,19 | 111,60 | 108,56 | 109,50 | -1,47% | 1.541.244,00 |
| 20.02.2025 | 111,45 | 111,60 | 109,75 | 111,13 | -0,47% | 1.538.115,00 |
| 19.02.2025 | 111,57 | 111,87 | 110,74 | 111,66 | -0,12% | 1.438.952,00 |
| 18.02.2025 | 110,40 | 111,81 | 110,11 | 111,79 | 0,21% | 1.366.588,00 |
| 14.02.2025 | 112,10 | 112,90 | 111,16 | 111,56 | -0,31% | 1.276.800,00 |
| 13.02.2025 | 110,81 | 112,09 | 110,00 | 111,91 | 0,99% | 1.183.346,00 |
| 12.02.2025 | 111,10 | 111,39 | 109,85 | 110,81 | -0,74% | 2.014.500,00 |
| 11.02.2025 | 111,69 | 111,91 | 110,68 | 111,64 | -0,40% | 1.123.278,00 |
| 10.02.2025 | 112,86 | 113,35 | 111,41 | 112,09 | -0,65% | 1.484.900,00 |
| 07.02.2025 | 113,75 | 113,75 | 112,45 | 112,82 | -0,62% | 1.893.641,00 |
| 06.02.2025 | 115,12 | 115,31 | 112,24 | 113,52 | -0,47% | 1.849.266,00 |
| 05.02.2025 | 114,76 | 115,48 | 111,82 | 114,06 | -3,30% | 3.986.376,00 |
| 04.02.2025 | 118,17 | 119,69 | 117,40 | 117,95 | -0,79% | 2.374.531,00 |
| 03.02.2025 | 117,65 | 119,85 | 116,55 | 118,89 | -1,55% | 1.868.558,00 |
| 31.01.2025 | 121,91 | 122,34 | 120,36 | 120,76 | -0,92% | 1.974.921,00 |
| 30.01.2025 | 123,04 | 123,41 | 121,03 | 121,88 | -0,37% | 1.190.463,00 |
| 29.01.2025 | 121,06 | 123,88 | 121,06 | 122,33 | 0,95% | 1.539.699,00 |
| 28.01.2025 | 120,55 | 121,98 | 120,31 | 121,18 | 0,55% | 1.922.055,00 |
| 27.01.2025 | 117,73 | 120,56 | 117,73 | 120,52 | 2,74% | 1.800.292,00 |
| 24.01.2025 | 118,00 | 118,46 | 116,89 | 117,31 | 0,36% | 2.297.069,00 |
| 23.01.2025 | 117,10 | 118,19 | 116,66 | 116,89 | -0,39% | 1.600.974,00 |
| 22.01.2025 | 119,96 | 120,21 | 117,23 | 117,35 | -2,43% | 2.119.265,00 |
| 21.01.2025 | 119,50 | 120,92 | 119,10 | 120,27 | 1,06% | 1.672.066,00 |
| 17.01.2025 | 118,88 | 120,39 | 118,17 | 119,01 | 0,52% | 1.535.535,00 |
| 16.01.2025 | 115,95 | 118,70 | 115,27 | 118,40 | -1,38% | 2.240.545,00 |
| 15.01.2025 | 119,53 | 120,59 | 118,53 | 120,06 | 2,08% | 1.399.543,00 |
| 14.01.2025 | 116,25 | 117,90 | 116,20 | 117,61 | 1,14% | 1.343.464,00 |
| 13.01.2025 | 114,26 | 116,48 | 113,62 | 116,29 | 1,54% | 1.190.634,00 |
| 10.01.2025 | 117,05 | 117,59 | 114,03 | 114,53 | -3,29% | 1.911.124,00 |
| 08.01.2025 | 118,51 | 118,87 | 116,68 | 118,43 | -0,63% | 1.388.775,00 |
| 07.01.2025 | 119,92 | 120,53 | 118,22 | 119,18 | 0,46% | 1.489.309,00 |
| 06.01.2025 | 119,57 | 121,24 | 118,56 | 118,64 | -0,42% | 1.062.018,00 |
| 03.01.2025 | 118,81 | 119,35 | 117,69 | 119,14 | 0,74% | 952.876,00 |
| 02.01.2025 | 119,03 | 119,80 | 117,83 | 118,27 | -0,22% | 913.874,00 |
| 31.12.2024 | 118,47 | 119,31 | 118,13 | 118,53 | 0,32% | 682.134,00 |
| 30.12.2024 | 117,75 | 118,61 | 116,63 | 118,15 | -0,76% | 736.765,00 |
| 27.12.2024 | 119,10 | 120,69 | 118,42 | 119,06 | -0,84% | 716.032,00 |
| 26.12.2024 | 118,69 | 120,17 | 118,69 | 120,07 | 0,68% | 614.944,00 |
| 24.12.2024 | 118,57 | 119,37 | 118,20 | 119,26 | 0,59% | 435.618,00 |
| 23.12.2024 | 117,42 | 118,64 | 117,03 | 118,56 | 0,62% | 1.264.489,00 |
| 20.12.2024 | 115,00 | 118,80 | 114,37 | 117,83 | 2,04% | 3.160.397,00 |
| 19.12.2024 | 115,94 | 117,17 | 115,34 | 115,47 | 0,77% | 1.763.317,00 |
| 18.12.2024 | 118,80 | 119,42 | 114,36 | 114,59 | -3,62% | 1.788.123,00 |
| 17.12.2024 | 119,40 | 120,45 | 118,40 | 118,89 | -1,43% | 1.359.304,00 |
| 16.12.2024 | 120,55 | 120,91 | 119,38 | 120,61 | 0,11% | 1.458.481,00 |
| 13.12.2024 | 121,05 | 121,43 | 120,01 | 120,48 | -0,11% | 1.330.902,00 |
| 12.12.2024 | 120,25 | 122,33 | 119,84 | 120,61 | 0,45% | 1.528.112,00 |
| 11.12.2024 | 122,00 | 122,33 | 119,76 | 120,07 | -0,97% | 1.845.960,00 |
| 10.12.2024 | 121,65 | 122,57 | 120,20 | 121,24 | -1,08% | 1.383.947,00 |
| 09.12.2024 | 126,77 | 126,86 | 122,45 | 122,56 | -3,16% | 1.618.593,00 |
| 06.12.2024 | 127,62 | 127,82 | 126,02 | 126,56 | -0,57% | 1.375.040,00 |
| 05.12.2024 | 126,24 | 127,75 | 126,00 | 127,29 | 1,10% | 1.440.391,00 |
| 04.12.2024 | 126,53 | 127,12 | 125,12 | 125,90 | -0,98% | 1.097.976,00 |
| 03.12.2024 | 128,57 | 128,72 | 126,31 | 127,15 | -0,98% | 1.328.592,00 |
| 02.12.2024 | 129,70 | 129,81 | 127,33 | 128,41 | -0,77% | 1.476.115,00 |
| 29.11.2024 | 129,79 | 130,39 | 129,31 | 129,41 | -0,08% | 781.112,00 |
| 27.11.2024 | 129,34 | 130,55 | 129,25 | 129,52 | 0,32% | 994.103,00 |
| 26.11.2024 | 128,31 | 129,26 | 127,07 | 129,11 | 0,31% | 1.129.408,00 |
| 25.11.2024 | 128,43 | 129,69 | 128,09 | 128,71 | 0,64% | 2.055.533,00 |
| 22.11.2024 | 126,27 | 128,50 | 126,26 | 127,89 | 3,05% | 1.006.278,00 |
| 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 |