12,650€
0,80%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 12,60 | 12,65 | 12,45 | 12,65 | 0,80% | 305,00 |
| 01.12.2025 | 12,55 | 12,55 | 12,45 | 12,55 | -0,79% | 117,00 |
| 28.11.2025 | 12,55 | 12,65 | 12,35 | 12,65 | 0,80% | 11.022,00 |
| 27.11.2025 | 12,50 | 12,65 | 12,45 | 12,55 | 5,02% | 1.177,00 |
| 25.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | - |
| 19.11.2025 | 11,95 | 11,95 | 11,85 | 11,85 | -4,05% | 1,00 |
| 17.11.2025 | 12,25 | 12,35 | 12,25 | 12,35 | 0,82% | - |
| 11.11.2025 | 12,55 | 12,55 | 12,10 | 12,25 | -1,61% | 3.517,00 |
| 10.11.2025 | 12,50 | 12,55 | 12,45 | 12,45 | 0,81% | 5.304,00 |
| 06.11.2025 | 12,35 | 12,50 | 12,35 | 12,35 | 1,65% | 840,00 |
| 04.11.2025 | 12,35 | 12,35 | 11,95 | 12,15 | -1,62% | 412,00 |
| 03.11.2025 | 12,05 | 12,45 | 12,05 | 12,35 | 0,82% | 31.032,00 |
| 31.10.2025 | 12,20 | 12,25 | 12,10 | 12,25 | 1,66% | 12,00 |
| 29.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 28.10.2025 | 11,95 | 12,15 | 11,95 | 12,05 | 0,00% | 1.678,00 |
| 27.10.2025 | 11,90 | 12,15 | 11,75 | 12,05 | 2,55% | 3.642,00 |
| 22.10.2025 | 11,75 | 11,80 | 11,50 | 11,75 | 0,86% | 1.911,00 |
| 21.10.2025 | 11,65 | 11,75 | 11,65 | 11,65 | 0,00% | 301,00 |
| 20.10.2025 | 11,55 | 11,80 | 11,55 | 11,65 | 2,19% | 220,00 |
| 17.10.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -3,80% | 898,00 |
| 16.10.2025 | 11,80 | 11,85 | 11,75 | 11,85 | -0,84% | 2.236,00 |
| 15.10.2025 | 12,05 | 12,05 | 11,95 | 11,95 | 0,00% | 435,00 |
| 14.10.2025 | 11,85 | 11,95 | 11,50 | 11,95 | 0,00% | 3.288,00 |
| 13.10.2025 | 12,00 | 12,00 | 11,65 | 11,95 | 3,46% | 26.120,00 |
| 10.10.2025 | 12,05 | 12,05 | 11,55 | 11,55 | -2,53% | 1.546,00 |
| 09.10.2025 | 12,15 | 12,15 | 11,85 | 11,85 | -3,27% | 1.570,00 |
| 08.10.2025 | 12,10 | 12,25 | 12,05 | 12,25 | 1,66% | - |
| 06.10.2025 | 11,70 | 12,10 | 11,70 | 12,05 | 2,55% | 1.755,00 |
| 03.10.2025 | 11,75 | 11,85 | 11,65 | 11,75 | 0,86% | 2.631,00 |
| 02.10.2025 | 12,10 | 12,15 | 11,65 | 11,65 | -3,32% | 4.270,00 |
| 01.10.2025 | 11,95 | 12,25 | 11,95 | 12,05 | 0,00% | 5.047,00 |
| 30.09.2025 | 12,05 | 12,15 | 11,95 | 12,05 | -0,41% | 444,00 |
| 29.09.2025 | 12,00 | 12,20 | 11,85 | 12,10 | 2,11% | 2.066,00 |
| 26.09.2025 | 11,95 | 11,95 | 11,85 | 11,85 | -0,84% | - |
| 25.09.2025 | 11,95 | 12,15 | 11,75 | 11,95 | 0,00% | 3.065,00 |
| 24.09.2025 | 11,75 | 12,00 | 11,70 | 11,95 | 0,00% | 1.869,00 |
| 22.09.2025 | 11,85 | 11,95 | 11,70 | 11,95 | 1,70% | 451,00 |
| 19.09.2025 | 11,95 | 12,15 | 11,65 | 11,75 | -1,67% | 407,00 |
| 18.09.2025 | 11,85 | 12,00 | 11,85 | 11,95 | 1,70% | 440,00 |
| 17.09.2025 | 11,50 | 11,85 | 11,45 | 11,75 | 1,29% | 7.290,00 |
| 16.09.2025 | 12,05 | 12,05 | 11,55 | 11,60 | -4,53% | 6.182,00 |
| 15.09.2025 | 12,00 | 12,30 | 11,90 | 12,15 | 1,67% | 7.355,00 |
| 10.09.2025 | 11,65 | 12,05 | 11,65 | 11,95 | 5,29% | 2.357,00 |
| 05.09.2025 | 11,40 | 11,45 | 11,25 | 11,35 | 0,89% | 160,00 |
| 04.09.2025 | 11,15 | 11,35 | 11,05 | 11,25 | -0,88% | 5.740,00 |
| 03.09.2025 | 11,15 | 11,35 | 11,05 | 11,35 | 0,00% | 2.438,00 |
| 02.09.2025 | 11,55 | 11,55 | 11,15 | 11,35 | -1,73% | - |
| 01.09.2025 | 11,45 | 11,55 | 11,40 | 11,55 | 0,00% | 759,00 |
| 29.08.2025 | 11,40 | 11,55 | 11,25 | 11,55 | 1,76% | 372,00 |
| 28.08.2025 | 11,25 | 11,35 | 11,25 | 11,35 | 0,89% | 58,00 |
| 27.08.2025 | 11,45 | 11,55 | 11,10 | 11,25 | -0,88% | 308,00 |
| 26.08.2025 | 11,35 | 11,50 | 11,35 | 11,35 | 0,44% | 642,00 |
| 25.08.2025 | 11,65 | 11,80 | 11,25 | 11,30 | -3,00% | 2.063,00 |
| 22.08.2025 | 11,65 | 11,70 | 11,50 | 11,65 | -0,85% | 268,00 |
| 21.08.2025 | 11,70 | 11,75 | 11,55 | 11,75 | 0,86% | 556,00 |
| 20.08.2025 | 11,60 | 11,70 | 11,55 | 11,65 | 0,87% | 2.590,00 |
| 19.08.2025 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | 1.206,00 |
| 18.08.2025 | 11,55 | 11,70 | 11,40 | 11,55 | 0,00% | 1.557,00 |
| 15.08.2025 | 11,65 | 11,65 | 11,45 | 11,55 | -0,86% | 1.649,00 |
| 14.08.2025 | 11,45 | 11,80 | 11,35 | 11,65 | 1,75% | 7.001,00 |
| 13.08.2025 | 11,45 | 11,55 | 11,35 | 11,45 | 0,00% | 1.337,00 |
| 12.08.2025 | 11,25 | 11,55 | 11,25 | 11,45 | 1,78% | 1.676,00 |
| 11.08.2025 | 11,20 | 11,35 | 11,15 | 11,25 | 0,00% | 802,00 |
| 08.08.2025 | 11,15 | 11,25 | 11,05 | 11,25 | 0,90% | 125,00 |
| 07.08.2025 | 11,10 | 11,30 | 11,05 | 11,15 | 0,90% | 3.376,00 |
| 06.08.2025 | 11,05 | 11,25 | 10,85 | 11,05 | 0,00% | 3.917,00 |
| 05.08.2025 | 11,00 | 11,05 | 10,85 | 11,05 | 0,91% | 556,00 |
| 04.08.2025 | 10,75 | 10,95 | 10,75 | 10,95 | 1,86% | 480,00 |
| 01.08.2025 | 11,20 | 11,25 | 10,65 | 10,75 | -3,59% | 3.736,00 |
| 31.07.2025 | 10,90 | 11,35 | 10,85 | 11,15 | 2,76% | 1.281,00 |
| 30.07.2025 | 11,00 | 11,05 | 10,85 | 10,85 | 0,00% | 868,00 |
| 29.07.2025 | 10,85 | 11,05 | 10,80 | 10,85 | 0,00% | 6.277,00 |
| 28.07.2025 | 10,90 | 10,95 | 10,85 | 10,85 | 0,93% | 1.521,00 |
| 25.07.2025 | 10,75 | 10,85 | 10,65 | 10,75 | 0,00% | 1.501,00 |
| 24.07.2025 | 10,80 | 10,85 | 10,70 | 10,75 | 0,94% | 266,00 |
| 23.07.2025 | 10,70 | 10,75 | 10,55 | 10,65 | 0,00% | 986,00 |
| 22.07.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 21.07.2025 | 10,70 | 10,75 | 10,65 | 10,65 | 0,00% | 938,00 |
| 18.07.2025 | 10,75 | 10,75 | 10,65 | 10,65 | -0,93% | 800,00 |
| 17.07.2025 | 10,85 | 10,85 | 10,60 | 10,75 | -0,92% | 837,00 |
| 16.07.2025 | 10,80 | 10,85 | 10,65 | 10,85 | 0,00% | 11.398,00 |
| 15.07.2025 | 10,75 | 10,95 | 10,75 | 10,85 | 0,00% | 1.018,00 |
| 14.07.2025 | 10,85 | 10,85 | 10,65 | 10,85 | 1,88% | 793,00 |
| 11.07.2025 | 10,75 | 10,85 | 10,65 | 10,65 | -0,93% | - |
| 10.07.2025 | 10,75 | 10,85 | 10,65 | 10,75 | 1,90% | 386,00 |
| 09.07.2025 | 10,90 | 10,90 | 10,55 | 10,55 | -1,86% | 7.456,00 |
| 08.07.2025 | 10,50 | 10,85 | 10,50 | 10,75 | 1,90% | 2.300,00 |
| 07.07.2025 | 10,70 | 10,75 | 10,55 | 10,55 | -0,94% | 941,00 |
| 04.07.2025 | 10,60 | 10,75 | 10,55 | 10,65 | -0,93% | 1.637,00 |
| 03.07.2025 | 10,65 | 10,80 | 10,55 | 10,75 | 2,87% | 1.215,00 |
| 02.07.2025 | 10,65 | 10,75 | 10,45 | 10,45 | -1,88% | 869,00 |
| 01.07.2025 | 10,65 | 10,75 | 10,45 | 10,65 | 0,00% | 6.865,00 |
| 30.06.2025 | 10,85 | 10,85 | 10,55 | 10,65 | -0,93% | 3.299,00 |
| 27.06.2025 | 11,00 | 11,05 | 10,65 | 10,75 | -1,83% | 3.437,00 |
| 26.06.2025 | 10,90 | 11,05 | 10,85 | 10,95 | 0,00% | 2.616,00 |
| 25.06.2025 | 10,85 | 10,95 | 10,75 | 10,95 | 0,92% | 1.440,00 |
| 24.06.2025 | 10,75 | 11,00 | 10,75 | 10,85 | 1,88% | 6.526,00 |
| 23.06.2025 | 10,35 | 10,65 | 10,35 | 10,65 | 1,91% | 4.110,00 |
| 20.06.2025 | 10,45 | 10,75 | 10,45 | 10,45 | 0,00% | 5.264,00 |
| 19.06.2025 | 10,45 | 10,55 | 10,35 | 10,45 | -0,95% | 940,00 |