12,050€
-0,41%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 12,05 | 12,15 | 11,95 | 12,15 | 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 |
| 18.06.2025 | 10,65 | 10,75 | 10,55 | 10,55 | -0,94% | 1.566,00 |
| 17.06.2025 | 10,65 | 10,75 | 10,45 | 10,65 | -0,93% | 4.947,00 |
| 16.06.2025 | 10,65 | 10,75 | 10,65 | 10,75 | 2,87% | 561,00 |
| 13.06.2025 | 10,55 | 10,60 | 10,35 | 10,45 | -0,95% | 2.039,00 |
| 12.06.2025 | 10,65 | 10,65 | 10,30 | 10,55 | -1,86% | 1.754,00 |
| 11.06.2025 | 10,55 | 10,75 | 10,45 | 10,75 | 1,90% | 2.270,00 |
| 10.06.2025 | 10,65 | 10,70 | 10,45 | 10,55 | -1,86% | 6.524,00 |
| 09.06.2025 | 10,55 | 10,75 | 10,50 | 10,75 | 2,87% | 355,00 |
| 06.06.2025 | 10,35 | 10,50 | 10,35 | 10,45 | 0,97% | 2.390,00 |
| 05.06.2025 | 10,25 | 10,55 | 10,25 | 10,35 | 0,98% | 834,00 |
| 04.06.2025 | 10,25 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 03.06.2025 | 10,15 | 10,25 | 9,98 | 10,15 | 0,00% | 842,00 |
| 02.06.2025 | 10,05 | 10,15 | 9,95 | 10,15 | 0,00% | 1.805,00 |
| 30.05.2025 | 10,20 | 10,20 | 10,05 | 10,15 | 0,00% | 1.649,00 |
| 29.05.2025 | 10,05 | 10,25 | 10,00 | 10,15 | 1,00% | 6.543,00 |
| 28.05.2025 | 9,98 | 10,15 | 9,95 | 10,05 | 0,00% | 977,00 |
| 27.05.2025 | 9,93 | 10,10 | 9,90 | 10,05 | 0,75% | 3.201,00 |
| 26.05.2025 | 10,25 | 10,30 | 9,98 | 9,98 | -0,75% | 1.894,00 |
| 23.05.2025 | 10,15 | 10,20 | 9,75 | 10,05 | -0,99% | 4.157,00 |
| 22.05.2025 | 10,05 | 10,35 | 10,00 | 10,15 | 0,00% | 2.194,00 |
| 21.05.2025 | 10,05 | 10,30 | 10,05 | 10,15 | 0,00% | 4.857,00 |
| 20.05.2025 | 10,25 | 10,40 | 10,15 | 10,15 | -2,87% | 2.748,00 |
| 19.05.2025 | 10,35 | 10,50 | 10,20 | 10,45 | 0,00% | 6.290,00 |
| 16.05.2025 | 10,70 | 10,70 | 10,30 | 10,45 | -1,88% | 6.718,00 |
| 15.05.2025 | 10,45 | 10,70 | 10,25 | 10,65 | 2,40% | 10.180,00 |
| 14.05.2025 | 10,45 | 10,60 | 10,35 | 10,40 | -0,48% | 3.903,00 |
| 13.05.2025 | 10,40 | 10,65 | 10,35 | 10,45 | 0,97% | 16.422,00 |
| 12.05.2025 | 9,93 | 10,45 | 9,93 | 10,35 | 4,28% | 5.435,00 |
| 09.05.2025 | 9,93 | 9,95 | 9,70 | 9,93 | 0,25% | 6.288,00 |
| 08.05.2025 | 9,85 | 9,98 | 9,85 | 9,90 | 0,51% | 1.396,00 |
| 07.05.2025 | 9,68 | 9,90 | 9,68 | 9,85 | 2,07% | 1.466,00 |