11,550€
-0,86%
Echtzeit-Aktienkurs PRUDENTIAL PLC LS-,05
Bid:
Ask:
Aktienkurse zur PRUDENTIAL PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 9,83 | 9,85 | 9,60 | 9,65 | -1,28% | 1.843,00 |
| 05.05.2025 | 9,78 | 9,83 | 9,73 | 9,78 | -0,26% | 3.169,00 |
| 02.05.2025 | 9,50 | 9,85 | 9,50 | 9,80 | 3,70% | 6.349,00 |
| 30.04.2025 | 9,80 | 9,80 | 9,23 | 9,45 | -2,58% | 3.949,00 |
| 29.04.2025 | 9,58 | 9,70 | 9,53 | 9,70 | 1,04% | 1.832,00 |
| 28.04.2025 | 9,65 | 9,65 | 9,50 | 9,60 | -0,52% | 6.779,00 |
| 25.04.2025 | 9,60 | 9,65 | 9,48 | 9,65 | 0,00% | 2.713,00 |
| 24.04.2025 | 9,53 | 9,70 | 9,40 | 9,65 | 1,05% | 3.116,00 |
| 23.04.2025 | 9,38 | 9,60 | 9,33 | 9,55 | 3,52% | 3.910,00 |
| 22.04.2025 | 9,18 | 9,25 | 9,15 | 9,23 | 0,00% | 11,00 |
| 17.04.2025 | 9,03 | 9,40 | 8,98 | 9,23 | 3,94% | 1.191,00 |
| 16.04.2025 | 8,88 | 9,05 | 8,80 | 8,88 | -1,39% | - |
| 15.04.2025 | 8,98 | 9,05 | 8,93 | 9,00 | 1,12% | 1.027,00 |
| 14.04.2025 | 8,63 | 9,00 | 8,63 | 8,90 | 3,19% | 722,00 |
| 11.04.2025 | 8,58 | 8,73 | 8,30 | 8,63 | 1,17% | 358,00 |
| 10.04.2025 | 8,98 | 9,10 | 8,25 | 8,53 | -5,28% | 7.371,00 |
| 09.04.2025 | 8,13 | 9,10 | 8,00 | 9,00 | 10,43% | 2.160,00 |
| 08.04.2025 | 8,63 | 8,70 | 8,05 | 8,15 | -3,83% | 2.407,00 |
| 07.04.2025 | 8,28 | 8,80 | 8,03 | 8,48 | -2,31% | 1.384,00 |
| 04.04.2025 | 9,48 | 9,48 | 8,65 | 8,68 | -9,16% | 4.234,00 |
| 03.04.2025 | 9,78 | 9,90 | 9,35 | 9,55 | -4,98% | - |
| 02.04.2025 | 10,05 | 10,15 | 9,90 | 10,05 | 0,00% | 3.590,00 |
| 01.04.2025 | 9,98 | 10,05 | 9,85 | 10,05 | 0,75% | 1.016,00 |
| 31.03.2025 | 9,85 | 10,15 | 9,85 | 9,98 | 0,25% | 513,00 |
| 28.03.2025 | 10,15 | 10,25 | 9,95 | 9,95 | -1,97% | 3.185,00 |
| 27.03.2025 | 9,95 | 10,20 | 9,85 | 10,15 | 1,50% | - |
| 26.03.2025 | 9,98 | 10,35 | 9,95 | 10,00 | 0,76% | 9.343,00 |