Echtzeit-Aktienkurs PNC Financial Services Group
Bid:
Ask:
Aktienkurse zur PNC Financial Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 168,55 | 171,69 | 0,00 | 168,36 | -2,86% | - |
| 25.02.2021 | 179,08 | 179,19 | 0,00 | 173,32 | -2,90% | - |
| 24.02.2021 | 175,92 | 179,27 | 0,00 | 178,51 | 3,00% | - |
| 23.02.2021 | 171,74 | 174,00 | 0,00 | 173,31 | 1,61% | - |
| 22.02.2021 | 171,76 | 172,00 | 0,00 | 170,57 | 0,10% | - |
| 19.02.2021 | 168,96 | 171,22 | 168,61 | 170,40 | 2,12% | - |
| 18.02.2021 | 165,81 | 167,32 | 164,48 | 166,87 | -0,39% | - |
| 17.02.2021 | 168,21 | 169,13 | 0,00 | 167,52 | -1,40% | - |
| 16.02.2021 | 166,20 | 170,97 | 166,16 | 169,90 | 4,66% | - |
| 12.02.2021 | 161,29 | 162,43 | 160,59 | 162,34 | 1,90% | - |
| 11.02.2021 | 160,49 | 160,82 | 157,74 | 159,30 | -0,46% | - |
| 10.02.2021 | 158,95 | 160,97 | 158,02 | 160,05 | 1,20% | - |
| 09.02.2021 | 157,50 | 158,66 | 157,24 | 158,14 | -0,36% | - |
| 08.02.2021 | 157,81 | 158,81 | 157,35 | 158,71 | 1,12% | - |
| 05.02.2021 | 156,78 | 157,77 | 155,91 | 156,94 | 0,18% | - |
| 04.02.2021 | 155,88 | 156,66 | 155,15 | 156,66 | 2,84% | - |
| 03.02.2021 | 151,58 | 152,48 | 150,97 | 152,34 | 1,01% | - |
| 02.02.2021 | 150,38 | 152,89 | 149,79 | 150,80 | 3,36% | - |
| 01.02.2021 | 144,76 | 146,26 | 143,73 | 145,91 | 1,34% | - |
| 29.01.2021 | 146,66 | 146,94 | 142,97 | 143,98 | -2,58% | - |
| 28.01.2021 | 146,85 | 148,79 | 146,46 | 147,80 | 2,04% | - |
| 27.01.2021 | 144,46 | 145,77 | 143,58 | 144,85 | -2,19% | - |
| 26.01.2021 | 148,68 | 149,28 | 147,84 | 148,10 | -1,57% | - |
| 25.01.2021 | 149,01 | 150,55 | 147,02 | 150,46 | -1,41% | - |
| 22.01.2021 | 152,21 | 153,05 | 151,46 | 152,61 | -0,74% | - |
| 21.01.2021 | 154,27 | 154,27 | 152,94 | 153,75 | -1,62% | - |
| 20.01.2021 | 156,34 | 156,34 | 156,27 | 156,27 | 0,00% | - |
| 19.01.2021 | 155,26 | 156,49 | 154,72 | 156,27 | 1,09% | - |
| 15.01.2021 | 156,71 | 157,26 | 0,00 | 154,59 | -4,53% | - |
| 14.01.2021 | 161,26 | 162,08 | 160,23 | 161,91 | 1,58% | - |
| 13.01.2021 | 159,62 | 160,23 | 158,29 | 159,40 | -1,39% | - |
| 12.01.2021 | 161,68 | 161,68 | 161,63 | 161,65 | 1,40% | - |
| 11.01.2021 | 158,55 | 159,95 | 158,39 | 159,42 | 0,68% | - |
| 08.01.2021 | 157,19 | 158,75 | 156,08 | 158,35 | -0,52% | - |
| 07.01.2021 | 161,38 | 162,71 | 159,08 | 159,17 | 1,54% | - |
| 06.01.2021 | 156,33 | 158,25 | 155,57 | 156,76 | 5,62% | - |
| 05.01.2021 | 148,28 | 149,62 | 147,30 | 148,41 | -0,64% | - |
| 04.01.2021 | 148,11 | 149,38 | 146,01 | 149,38 | 0,25% | - |
| 31.12.2020 | 147,09 | 149,29 | 146,95 | 149,00 | 1,47% | - |
| 30.12.2020 | 146,57 | 147,33 | 145,88 | 146,85 | 1,18% | - |
| 29.12.2020 | 145,45 | 145,88 | 144,65 | 145,13 | -0,97% | - |
| 28.12.2020 | 148,45 | 148,45 | 146,21 | 146,55 | 0,27% | - |
| 24.12.2020 | 145,29 | 150,63 | 144,71 | 146,16 | -0,50% | - |
| 23.12.2020 | 145,66 | 147,70 | 145,59 | 146,89 | 2,27% | - |
| 22.12.2020 | 144,62 | 144,69 | 142,49 | 143,63 | -0,34% | - |
| 21.12.2020 | 142,77 | 145,21 | 142,68 | 144,13 | -4,79% | - |
| 18.12.2020 | 144,02 | 151,38 | 141,16 | 151,38 | 3,27% | - |
| 17.12.2020 | 145,02 | 157,48 | 144,29 | 146,58 | 0,90% | - |
| 16.12.2020 | 143,26 | 145,48 | 143,09 | 145,27 | 1,54% | - |
| 15.12.2020 | 141,51 | 143,69 | 141,11 | 143,07 | 0,74% | - |
| 14.12.2020 | 143,64 | 143,64 | 141,05 | 142,02 | -1,03% | - |
| 11.12.2020 | 142,55 | 143,77 | 141,63 | 143,50 | -0,37% | - |
| 10.12.2020 | 142,66 | 144,09 | 142,45 | 144,04 | 0,31% | - |
| 09.12.2020 | 142,70 | 143,63 | 141,50 | 143,59 | -0,54% | - |
| 08.12.2020 | 141,35 | 144,37 | 140,91 | 144,37 | 4,77% | - |
| 07.12.2020 | 141,30 | 141,94 | 0,00 | 137,80 | -3,29% | - |
| 04.12.2020 | 142,70 | 143,07 | 141,74 | 142,49 | 1,24% | - |
| 03.12.2020 | 140,75 | 142,13 | 140,45 | 140,74 | 0,78% | - |
| 02.12.2020 | 140,19 | 142,15 | 139,64 | 139,64 | -0,79% | - |
| 01.12.2020 | 140,76 | 140,76 | 140,75 | 140,75 | 1,31% | - |
| 30.11.2020 | 138,03 | 141,57 | 137,95 | 138,93 | -0,63% | - |
| 27.11.2020 | 139,31 | 140,54 | 138,76 | 139,80 | -0,61% | - |
| 25.11.2020 | 140,18 | 141,77 | 139,75 | 140,66 | 0,48% | - |
| 24.11.2020 | 138,49 | 140,08 | 137,30 | 139,99 | 4,83% | - |
| 23.11.2020 | 132,15 | 134,13 | 132,09 | 133,54 | 3,69% | - |
| 20.11.2020 | 129,44 | 129,84 | 128,21 | 128,79 | -1,15% | - |
| 19.11.2020 | 130,40 | 130,40 | 130,27 | 130,29 | 0,99% | - |
| 18.11.2020 | 129,88 | 131,30 | 128,88 | 129,01 | 1,66% | - |
| 17.11.2020 | 123,72 | 127,09 | 123,50 | 126,90 | 0,51% | - |
| 16.11.2020 | 126,29 | 126,78 | 124,75 | 126,26 | 2,69% | - |
| 13.11.2020 | 122,67 | 123,79 | 121,93 | 122,96 | 1,62% | - |
| 12.11.2020 | 121,00 | 121,00 | 120,99 | 120,99 | -3,53% | - |
| 11.11.2020 | 123,41 | 125,73 | 123,35 | 125,42 | -0,85% | - |
| 10.11.2020 | 127,80 | 128,18 | 0,00 | 126,50 | -1,20% | - |
| 09.11.2020 | 127,45 | 129,52 | 125,30 | 128,04 | 11,54% | - |
| 06.11.2020 | 116,88 | 117,46 | 114,10 | 114,79 | -1,97% | - |
| 05.11.2020 | 114,42 | 117,61 | 0,00 | 117,10 | 3,84% | - |
| 04.11.2020 | 113,58 | 116,46 | 0,00 | 112,76 | -5,77% | - |
| 03.11.2020 | 118,29 | 120,04 | 117,54 | 119,66 | 4,08% | - |
| 02.11.2020 | 112,92 | 116,13 | 112,92 | 114,97 | 3,15% | - |
| 30.10.2020 | 110,01 | 111,45 | 108,64 | 111,45 | 1,30% | - |
| 29.10.2020 | 108,15 | 110,63 | 107,02 | 110,03 | 1,18% | - |
| 28.10.2020 | 108,65 | 110,05 | 107,64 | 108,75 | -0,42% | - |
| 27.10.2020 | 109,20 | 109,20 | 109,20 | 109,20 | -2,22% | - |
| 26.10.2020 | 112,02 | 112,02 | 110,08 | 111,68 | -2,75% | - |
| 23.10.2020 | 116,07 | 116,43 | 113,62 | 114,84 | -0,43% | - |
| 22.10.2020 | 111,43 | 115,34 | 111,43 | 115,34 | 4,25% | - |
| 21.10.2020 | 111,71 | 112,70 | 0,00 | 110,63 | -1,24% | - |
| 20.10.2020 | 112,99 | 113,83 | 111,71 | 112,02 | 1,82% | - |
| 19.10.2020 | 111,91 | 112,16 | 0,00 | 110,02 | -1,28% | - |
| 16.10.2020 | 109,34 | 111,50 | 109,12 | 111,45 | 1,73% | - |
| 15.10.2020 | 108,29 | 109,56 | 107,58 | 109,56 | -0,21% | - |
| 14.10.2020 | 112,86 | 113,10 | 109,56 | 109,79 | -2,43% | - |
| 13.10.2020 | 112,71 | 112,71 | 112,51 | 112,52 | -3,34% | - |
| 12.10.2020 | 115,84 | 116,85 | 115,34 | 116,41 | 0,88% | - |
| 09.10.2020 | 116,17 | 116,64 | 114,81 | 115,40 | -1,01% | - |
| 08.10.2020 | 115,96 | 117,06 | 115,19 | 116,58 | 1,10% | - |
| 07.10.2020 | 115,88 | 117,12 | 114,94 | 115,31 | 1,64% | - |
| 06.10.2020 | 115,50 | 117,20 | 112,65 | 113,45 | -1,24% | - |
| 05.10.2020 | 0,00 | 114,95 | 0,00 | 114,87 | 2,26% | - |