114,700€
-0,59%
Echtzeit-Aktienkurs Prudential Financial Inc.
Bid:
Ask:
Aktienkurse zur Prudential Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 115,58 | 115,78 | 113,88 | 114,73 | -0,56% | 20,00 |
| 21.01.2025 | 115,05 | 116,25 | 114,75 | 115,38 | 0,61% | 5,00 |
| 20.01.2025 | 115,48 | 115,60 | 114,53 | 114,68 | -0,99% | - |
| 17.01.2025 | 115,23 | 116,85 | 115,18 | 115,83 | 0,74% | - |
| 16.01.2025 | 116,83 | 116,93 | 112,23 | 114,98 | -1,44% | 267,00 |
| 15.01.2025 | 114,33 | 117,10 | 114,13 | 116,65 | 2,26% | 64,00 |
| 14.01.2025 | 113,63 | 114,45 | 112,98 | 114,08 | 0,18% | 347,00 |
| 13.01.2025 | 111,95 | 114,03 | 111,43 | 113,88 | 2,02% | 238,00 |
| 10.01.2025 | 115,00 | 115,15 | 111,38 | 111,63 | -2,85% | 112,00 |
| 09.01.2025 | 114,83 | 115,03 | 114,58 | 114,90 | 0,20% | - |
| 08.01.2025 | 115,33 | 115,93 | 113,28 | 114,68 | -0,39% | 85,00 |
| 07.01.2025 | 114,03 | 116,15 | 113,73 | 115,13 | 0,81% | 9,00 |
| 06.01.2025 | 115,53 | 116,70 | 114,15 | 114,20 | -1,19% | 11,00 |
| 03.01.2025 | 115,28 | 115,85 | 114,23 | 115,58 | 0,30% | 101,00 |
| 02.01.2025 | 114,58 | 116,45 | 114,30 | 115,23 | 2,88% | 166,00 |
| 30.12.2024 | 113,83 | 114,65 | 112,00 | 112,00 | -1,86% | 264,00 |
| 27.12.2024 | 115,28 | 115,68 | 113,68 | 114,13 | 0,20% | 76,00 |
| 23.12.2024 | 113,25 | 114,10 | 112,40 | 113,90 | 0,77% | 157,00 |
| 20.12.2024 | 111,35 | 113,83 | 110,33 | 113,03 | 1,48% | 158,00 |
| 19.12.2024 | 110,50 | 112,60 | 110,33 | 111,38 | 0,72% | 1,00 |
| 18.12.2024 | 113,33 | 113,90 | 110,40 | 110,58 | -2,45% | 127,00 |
| 17.12.2024 | 114,58 | 115,00 | 112,85 | 113,35 | -1,26% | 36,00 |
| 16.12.2024 | 114,68 | 115,15 | 113,85 | 114,80 | 0,07% | 41,00 |
| 13.12.2024 | 115,28 | 115,68 | 114,35 | 114,73 | -0,48% | 29,00 |
| 12.12.2024 | 113,98 | 116,65 | 113,78 | 115,28 | 0,74% | 30,00 |
| 11.12.2024 | 115,20 | 116,43 | 114,13 | 114,43 | -0,59% | 55,00 |
| 10.12.2024 | 116,03 | 116,55 | 114,15 | 115,10 | -0,84% | 184,00 |
| 09.12.2024 | 119,93 | 121,05 | 116,08 | 116,08 | -3,09% | 149,00 |
| 06.12.2024 | 120,30 | 120,80 | 119,35 | 119,78 | -0,31% | 11,00 |
| 05.12.2024 | 119,73 | 120,90 | 118,93 | 120,15 | 0,31% | 40,00 |
| 04.12.2024 | 121,15 | 121,78 | 118,80 | 119,78 | -0,97% | 59,00 |
| 03.12.2024 | 122,30 | 122,35 | 120,15 | 120,95 | -1,16% | 2,00 |
| 02.12.2024 | 122,83 | 123,68 | 121,70 | 122,38 | -0,08% | 151,00 |
| 29.11.2024 | 122,78 | 124,23 | 122,20 | 122,48 | -0,47% | 210,00 |
| 28.11.2024 | 122,93 | 123,10 | 122,80 | 123,05 | 0,39% | - |
| 27.11.2024 | 123,25 | 123,70 | 122,20 | 122,58 | -0,53% | 100,00 |
| 26.11.2024 | 122,90 | 123,40 | 120,95 | 123,23 | 0,41% | 221,00 |
| 25.11.2024 | 122,70 | 123,45 | 121,83 | 122,73 | -0,16% | 169,00 |
| 22.11.2024 | 120,65 | 123,55 | 120,43 | 122,93 | 2,03% | 63,00 |
| 21.11.2024 | 117,68 | 121,50 | 117,48 | 120,48 | 2,38% | 581,00 |
| 20.11.2024 | 117,98 | 119,18 | 116,75 | 117,68 | 0,04% | 148,00 |
| 19.11.2024 | 119,80 | 120,83 | 116,80 | 117,63 | -2,69% | 76,00 |
| 18.11.2024 | 120,95 | 121,50 | 120,25 | 120,88 | -0,27% | 552,00 |
| 15.11.2024 | 118,68 | 121,65 | 118,33 | 121,20 | 1,44% | 269,00 |
| 14.11.2024 | 118,58 | 120,35 | 118,43 | 119,48 | 0,80% | 91,00 |
| 13.11.2024 | 117,88 | 119,75 | 117,53 | 118,53 | 0,30% | 85,00 |
| 12.11.2024 | 117,43 | 118,58 | 117,20 | 118,18 | 0,72% | 101,00 |
| 11.11.2024 | 113,88 | 118,23 | 113,85 | 117,33 | 3,23% | 130,00 |
| 08.11.2024 | 114,98 | 115,53 | 112,95 | 113,65 | -0,98% | - |
| 07.11.2024 | 119,08 | 119,20 | 114,50 | 114,78 | -3,59% | 121,00 |
| 06.11.2024 | 113,95 | 122,00 | 113,85 | 119,05 | 8,28% | 159,00 |
| 05.11.2024 | 111,05 | 111,23 | 108,98 | 109,95 | -0,74% | - |
| 04.11.2024 | 111,30 | 111,90 | 110,08 | 110,78 | -1,09% | 300,00 |
| 01.11.2024 | 112,65 | 114,60 | 112,00 | 112,00 | -0,64% | 6,00 |
| 31.10.2024 | 116,33 | 116,58 | 112,68 | 112,73 | -3,34% | 277,00 |
| 30.10.2024 | 115,73 | 117,43 | 114,95 | 116,63 | 0,69% | 29,00 |
| 29.10.2024 | 116,13 | 116,83 | 115,70 | 115,83 | -0,34% | 90,00 |
| 28.10.2024 | 114,78 | 116,68 | 114,33 | 116,23 | 1,64% | 8,00 |
| 25.10.2024 | 115,78 | 116,13 | 113,83 | 114,35 | -1,27% | 115,00 |
| 24.10.2024 | 115,78 | 116,43 | 115,05 | 115,83 | -0,22% | 2,00 |
| 23.10.2024 | 115,98 | 116,55 | 115,33 | 116,08 | -0,28% | 4,00 |
| 22.10.2024 | 115,88 | 116,70 | 115,38 | 116,40 | 0,24% | 40,00 |
| 21.10.2024 | 117,28 | 117,58 | 115,88 | 116,13 | -0,98% | 113,00 |
| 18.10.2024 | 117,68 | 117,88 | 116,53 | 117,28 | -0,64% | - |
| 17.10.2024 | 116,93 | 118,20 | 116,43 | 118,03 | 0,88% | 78,00 |
| 16.10.2024 | 115,48 | 117,05 | 115,15 | 117,00 | 1,28% | 188,00 |
| 15.10.2024 | 115,03 | 116,95 | 114,18 | 115,53 | 0,52% | 23,00 |
| 14.10.2024 | 113,18 | 114,98 | 113,03 | 114,93 | 1,52% | - |
| 11.10.2024 | 111,25 | 113,98 | 110,95 | 113,20 | 1,62% | 620,00 |
| 10.10.2024 | 111,55 | 112,53 | 110,83 | 111,40 | -0,18% | 25,00 |
| 09.10.2024 | 110,03 | 112,28 | 109,93 | 111,60 | 1,32% | - |
| 08.10.2024 | 109,65 | 110,55 | 109,33 | 110,15 | 0,36% | 10,00 |
| 07.10.2024 | 112,05 | 112,15 | 109,33 | 109,75 | -2,14% | 34,00 |
| 04.10.2024 | 107,90 | 112,58 | 107,75 | 112,15 | 4,04% | 82,00 |
| 03.10.2024 | 107,65 | 108,00 | 106,28 | 107,80 | 0,09% | 110,00 |
| 02.10.2024 | 107,60 | 109,18 | 107,25 | 107,70 | -0,09% | 106,00 |
| 01.10.2024 | 108,65 | 109,10 | 106,48 | 107,80 | -0,96% | 3,00 |
| 30.09.2024 | 108,15 | 108,90 | 106,83 | 108,85 | 0,58% | 1.011,00 |
| 27.09.2024 | 108,05 | 109,08 | 107,55 | 108,23 | 0,30% | 140,00 |
| 26.09.2024 | 107,60 | 108,70 | 107,48 | 107,90 | 0,42% | 87,00 |
| 25.09.2024 | 106,68 | 108,08 | 106,68 | 107,45 | 0,28% | 2,00 |
| 24.09.2024 | 108,60 | 109,30 | 107,05 | 107,15 | -1,34% | 100,00 |
| 23.09.2024 | 108,90 | 109,95 | 108,20 | 108,60 | -0,23% | 246,00 |
| 20.09.2024 | 109,05 | 109,25 | 108,03 | 108,85 | -0,23% | - |
| 19.09.2024 | 108,00 | 109,75 | 107,78 | 109,10 | 1,39% | 34,00 |
| 18.09.2024 | 106,85 | 108,08 | 106,40 | 107,60 | 0,75% | - |
| 17.09.2024 | 105,75 | 107,48 | 105,65 | 106,80 | 0,95% | 11,00 |
| 16.09.2024 | 105,30 | 106,28 | 104,78 | 105,80 | 0,86% | 407,00 |
| 13.09.2024 | 104,48 | 105,53 | 104,45 | 104,90 | 0,29% | 165,00 |
| 12.09.2024 | 104,38 | 104,78 | 102,53 | 104,60 | 0,46% | 252,00 |
| 11.09.2024 | 103,38 | 104,13 | 101,35 | 104,13 | 0,12% | - |
| 10.09.2024 | 103,95 | 104,65 | 102,35 | 104,00 | -0,02% | 161,00 |
| 09.09.2024 | 102,53 | 104,70 | 102,50 | 104,03 | 1,94% | 130,00 |
| 06.09.2024 | 106,00 | 106,88 | 101,55 | 102,05 | -3,64% | 25,00 |
| 05.09.2024 | 107,85 | 108,33 | 105,40 | 105,90 | -1,90% | - |
| 04.09.2024 | 107,65 | 110,38 | 107,10 | 107,95 | -1,21% | 303,00 |
| 03.09.2024 | 109,43 | 110,03 | 108,25 | 109,28 | -0,16% | 129,00 |
| 02.09.2024 | 109,65 | 109,70 | 109,20 | 109,45 | -0,18% | 5,00 |
| 30.08.2024 | 108,25 | 109,83 | 108,15 | 109,65 | 1,39% | - |
| 29.08.2024 | 106,95 | 108,83 | 106,55 | 108,15 | 1,17% | 71,00 |