Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 85,65 | 87,93 | 85,64 | 86,77 | -1,34% | - |
| 25.02.2021 | 90,50 | 90,56 | 87,72 | 87,95 | -2,20% | - |
| 24.02.2021 | 87,75 | 90,61 | 87,70 | 89,93 | 5,35% | - |
| 23.02.2021 | 85,70 | 86,22 | 0,00 | 85,37 | -0,85% | - |
| 22.02.2021 | 86,64 | 86,99 | 85,95 | 86,10 | 2,38% | - |
| 19.02.2021 | 83,79 | 84,38 | 83,61 | 84,10 | 2,65% | - |
| 18.02.2021 | 82,14 | 82,25 | 81,10 | 81,93 | -1,79% | - |
| 17.02.2021 | 83,44 | 83,47 | 83,42 | 83,42 | 0,82% | - |
| 16.02.2021 | 82,96 | 83,69 | 82,53 | 82,74 | 2,33% | - |
| 12.02.2021 | 81,61 | 82,17 | 80,32 | 80,86 | -0,55% | - |
| 11.02.2021 | 82,06 | 82,09 | 80,73 | 81,30 | -0,99% | - |
| 10.02.2021 | 81,58 | 82,52 | 0,00 | 82,12 | 0,84% | - |
| 09.02.2021 | 80,80 | 81,99 | 80,45 | 81,43 | 0,68% | - |
| 08.02.2021 | 79,65 | 80,89 | 79,34 | 80,88 | 0,87% | - |
| 05.02.2021 | 80,90 | 81,56 | 79,57 | 80,18 | -3,16% | - |
| 04.02.2021 | 82,72 | 83,18 | 82,36 | 82,80 | 2,15% | - |
| 03.02.2021 | 80,39 | 81,23 | 80,07 | 81,06 | 0,84% | - |
| 02.02.2021 | 80,39 | 81,22 | 80,09 | 80,38 | 1,77% | - |
| 01.02.2021 | 79,00 | 79,03 | 78,97 | 78,98 | 0,89% | - |
| 29.01.2021 | 78,29 | 78,29 | 78,29 | 78,29 | -3,54% | - |
| 28.01.2021 | 81,18 | 81,18 | 81,16 | 81,16 | 2,49% | - |
| 27.01.2021 | 79,70 | 80,16 | 78,97 | 79,19 | -2,49% | - |
| 26.01.2021 | 82,01 | 82,18 | 81,19 | 81,22 | -0,91% | - |
| 25.01.2021 | 81,97 | 81,98 | 81,96 | 81,96 | -0,89% | - |
| 22.01.2021 | 81,65 | 82,95 | 81,44 | 82,70 | -0,21% | - |
| 21.01.2021 | 82,85 | 82,88 | 82,84 | 82,87 | -1,44% | - |
| 20.01.2021 | 84,22 | 84,66 | 83,60 | 84,09 | -1,01% | - |
| 19.01.2021 | 84,12 | 85,66 | 84,12 | 84,94 | 1,68% | - |
| 15.01.2021 | 82,55 | 84,03 | 82,39 | 83,54 | -0,57% | - |
| 14.01.2021 | 83,19 | 84,56 | 83,11 | 84,02 | 2,18% | - |
| 13.01.2021 | 82,12 | 82,41 | 81,19 | 82,23 | -0,20% | - |
| 12.01.2021 | 82,40 | 82,40 | 82,39 | 82,40 | 2,01% | - |
| 11.01.2021 | 80,74 | 81,06 | 80,52 | 80,77 | 0,04% | - |
| 08.01.2021 | 80,45 | 80,95 | 79,30 | 80,74 | -0,73% | - |
| 07.01.2021 | 82,83 | 82,87 | 81,33 | 81,33 | -0,53% | - |
| 06.01.2021 | 82,14 | 82,84 | 81,44 | 81,76 | 6,18% | - |
| 05.01.2021 | 76,48 | 77,98 | 76,03 | 77,00 | 0,94% | - |
| 04.01.2021 | 77,15 | 77,15 | 75,68 | 76,29 | -2,32% | - |
| 31.12.2020 | 77,43 | 78,21 | 77,41 | 78,10 | 0,88% | - |
| 30.12.2020 | 77,53 | 77,67 | 76,87 | 77,42 | 1,37% | - |
| 29.12.2020 | 76,70 | 77,28 | 76,13 | 76,38 | -0,71% | - |
| 28.12.2020 | 78,51 | 78,57 | 76,71 | 76,92 | 0,18% | - |
| 24.12.2020 | 76,37 | 76,79 | 76,11 | 76,79 | -0,34% | - |
| 23.12.2020 | 76,80 | 77,29 | 76,56 | 77,05 | 2,62% | - |
| 22.12.2020 | 76,46 | 76,48 | 75,06 | 75,09 | -1,07% | - |
| 21.12.2020 | 74,76 | 76,37 | 74,65 | 75,90 | -2,23% | - |
| 18.12.2020 | 77,08 | 77,64 | 66,72 | 77,64 | 0,00% | - |
| 17.12.2020 | 77,64 | 77,64 | 77,64 | 77,64 | -0,64% | - |
| 16.12.2020 | 77,83 | 78,49 | 77,46 | 78,14 | 0,69% | - |
| 15.12.2020 | 76,39 | 78,09 | 76,16 | 77,60 | 3,36% | - |
| 14.12.2020 | 76,83 | 77,32 | 75,08 | 75,08 | -4,45% | - |
| 11.12.2020 | 78,58 | 78,59 | 78,58 | 78,58 | -2,11% | - |
| 10.12.2020 | 79,31 | 85,49 | 0,00 | 80,27 | -0,07% | - |
| 09.12.2020 | 80,83 | 80,87 | 79,68 | 80,33 | -0,04% | - |
| 08.12.2020 | 79,96 | 82,19 | 0,00 | 80,36 | 18,73% | - |
| 07.12.2020 | 79,97 | 80,82 | 67,69 | 67,69 | -16,71% | - |
| 04.12.2020 | 81,39 | 81,55 | 80,72 | 81,26 | 3,44% | - |
| 03.12.2020 | 78,92 | 79,67 | 78,33 | 78,56 | 11,88% | - |
| 02.12.2020 | 77,58 | 78,91 | 0,00 | 70,22 | -9,36% | - |
| 01.12.2020 | 77,89 | 78,07 | 73,03 | 77,47 | 1,90% | - |
| 30.11.2020 | 76,92 | 77,16 | 75,38 | 76,03 | 7,17% | - |
| 27.11.2020 | 78,29 | 78,72 | 70,94 | 70,94 | -9,89% | - |
| 25.11.2020 | 78,20 | 78,81 | 78,02 | 78,73 | -1,32% | - |
| 24.11.2020 | 79,31 | 80,00 | 78,53 | 79,78 | 3,74% | - |
| 23.11.2020 | 75,90 | 77,21 | 75,57 | 76,90 | 1,56% | - |
| 20.11.2020 | 75,04 | 76,16 | 74,72 | 75,72 | -0,06% | - |
| 19.11.2020 | 0,00 | 75,82 | 0,00 | 75,77 | -0,32% | - |
| 18.11.2020 | 76,80 | 77,57 | 75,93 | 76,01 | 0,78% | - |
| 17.11.2020 | 74,69 | 75,81 | 74,56 | 75,42 | 0,11% | - |
| 16.11.2020 | 75,55 | 75,95 | 74,49 | 75,34 | 3,07% | - |
| 13.11.2020 | 72,93 | 73,52 | 72,63 | 73,09 | 3,18% | - |
| 12.11.2020 | 70,84 | 70,84 | 70,84 | 70,84 | -2,97% | - |
| 11.11.2020 | 73,04 | 73,90 | 72,08 | 73,01 | -3,39% | - |
| 10.11.2020 | 74,60 | 76,17 | 0,00 | 75,57 | 3,09% | - |
| 09.11.2020 | 70,92 | 74,59 | 69,76 | 73,31 | 15,23% | - |
| 06.11.2020 | 65,89 | 65,89 | 63,07 | 63,62 | -2,48% | - |
| 05.11.2020 | 64,58 | 66,50 | 64,55 | 65,24 | 3,11% | - |
| 04.11.2020 | 66,66 | 68,08 | 63,21 | 63,27 | -6,70% | - |
| 03.11.2020 | 0,00 | 68,80 | 0,00 | 67,81 | 2,60% | - |
| 02.11.2020 | 65,26 | 66,24 | 65,05 | 66,09 | 3,78% | - |
| 30.10.2020 | 63,43 | 63,83 | 0,00 | 63,68 | 0,78% | - |
| 29.10.2020 | 61,36 | 63,58 | 60,93 | 63,19 | 2,38% | - |
| 28.10.2020 | 62,40 | 62,61 | 61,24 | 61,72 | -2,74% | - |
| 27.10.2020 | 63,45 | 63,46 | 63,44 | 63,46 | -4,49% | - |
| 26.10.2020 | 66,90 | 66,90 | 65,44 | 66,44 | -3,30% | - |
| 23.10.2020 | 0,00 | 69,04 | 0,00 | 68,71 | 1,18% | - |
| 22.10.2020 | 66,08 | 68,13 | 65,96 | 67,91 | 2,58% | - |
| 21.10.2020 | 66,27 | 66,84 | 65,95 | 66,20 | 0,00% | - |
| 20.10.2020 | 0,00 | 67,43 | 0,00 | 66,20 | 0,91% | - |
| 19.10.2020 | 66,92 | 67,24 | 65,53 | 65,61 | -1,02% | - |
| 16.10.2020 | 66,40 | 67,31 | 66,00 | 66,28 | -0,41% | - |
| 15.10.2020 | 65,74 | 66,66 | 65,68 | 66,56 | 0,38% | - |
| 14.10.2020 | 67,18 | 67,30 | 66,29 | 66,31 | -0,23% | - |
| 13.10.2020 | 67,65 | 67,85 | 66,22 | 66,46 | -3,84% | - |
| 12.10.2020 | 0,00 | 69,39 | 0,00 | 69,12 | 1,91% | - |
| 09.10.2020 | 68,09 | 68,58 | 67,05 | 67,82 | -0,51% | - |
| 08.10.2020 | 68,55 | 69,02 | 67,79 | 68,17 | 0,51% | - |
| 07.10.2020 | 66,93 | 68,00 | 66,62 | 67,83 | 3,80% | - |
| 06.10.2020 | 66,33 | 68,04 | 65,13 | 65,35 | -0,59% | - |
| 05.10.2020 | 65,19 | 66,21 | 0,00 | 65,73 | 2,73% | - |