104,400€
-0,71%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 105,93 | 106,63 | 103,78 | 104,65 | -1,04% | - |
| 20.02.2025 | 106,90 | 106,95 | 104,80 | 105,75 | -1,21% | - |
| 19.02.2025 | 106,98 | 107,65 | 106,15 | 107,05 | 0,05% | - |
| 18.02.2025 | 105,53 | 107,00 | 105,28 | 107,00 | 0,28% | - |
| 17.02.2025 | 106,15 | 106,80 | 106,15 | 106,70 | 0,38% | 125,00 |
| 14.02.2025 | 107,15 | 107,48 | 105,93 | 106,30 | -0,65% | - |
| 13.02.2025 | 106,43 | 107,20 | 105,48 | 107,00 | 0,33% | 456,00 |
| 12.02.2025 | 107,70 | 107,75 | 106,08 | 106,65 | -1,02% | - |
| 11.02.2025 | 108,53 | 109,73 | 107,08 | 107,75 | -0,90% | - |
| 10.02.2025 | 109,50 | 109,95 | 108,03 | 108,73 | -0,50% | 300,00 |
| 07.02.2025 | 109,35 | 109,80 | 108,65 | 109,28 | 0,05% | - |
| 06.02.2025 | 109,98 | 111,08 | 108,13 | 109,23 | -0,02% | - |
| 05.02.2025 | 110,80 | 111,53 | 107,40 | 109,25 | -3,79% | - |
| 04.02.2025 | 115,23 | 115,58 | 113,08 | 113,55 | -1,65% | - |
| 03.02.2025 | 117,05 | 117,05 | 113,75 | 115,45 | -0,79% | 600,00 |
| 31.01.2025 | 117,53 | 118,00 | 116,00 | 116,38 | -0,64% | - |
| 30.01.2025 | 117,65 | 118,28 | 116,18 | 117,13 | -0,34% | - |
| 29.01.2025 | 116,05 | 119,10 | 116,05 | 117,53 | 1,25% | - |
| 28.01.2025 | 115,05 | 116,98 | 114,98 | 116,08 | 1,02% | - |
| 27.01.2025 | 111,25 | 114,90 | 110,28 | 114,90 | 2,80% | - |
| 24.01.2025 | 111,73 | 112,78 | 110,60 | 111,78 | -0,38% | - |
| 23.01.2025 | 112,70 | 113,63 | 111,98 | 112,20 | -0,40% | - |
| 22.01.2025 | 115,55 | 115,78 | 112,58 | 112,65 | -2,40% | - |
| 21.01.2025 | 115,00 | 116,25 | 114,75 | 115,43 | 0,65% | - |
| 20.01.2025 | 115,43 | 115,60 | 114,53 | 114,68 | -0,99% | - |
| 17.01.2025 | 115,20 | 116,83 | 114,98 | 115,83 | 0,74% | - |
| 16.01.2025 | 116,88 | 116,93 | 110,85 | 114,98 | -1,41% | - |
| 15.01.2025 | 114,33 | 117,10 | 114,13 | 116,63 | 2,15% | - |
| 14.01.2025 | 113,63 | 114,45 | 112,70 | 114,18 | 0,26% | - |
| 13.01.2025 | 111,95 | 114,03 | 111,48 | 113,88 | 1,92% | 150,00 |
| 10.01.2025 | 114,95 | 115,15 | 111,38 | 111,73 | -2,70% | - |
| 09.01.2025 | 114,80 | 115,03 | 114,58 | 114,83 | 0,00% | - |
| 08.01.2025 | 115,28 | 115,93 | 113,30 | 114,83 | -0,30% | - |
| 07.01.2025 | 114,00 | 116,15 | 113,73 | 115,18 | 0,88% | - |
| 06.01.2025 | 115,53 | 116,70 | 114,18 | 114,18 | -1,21% | - |
| 03.01.2025 | 115,33 | 115,85 | 114,23 | 115,58 | 0,30% | - |
| 02.01.2025 | 114,60 | 116,45 | 114,43 | 115,23 | 2,65% | - |
| 30.12.2024 | 113,78 | 114,38 | 111,70 | 112,25 | -1,69% | 100,00 |
| 27.12.2024 | 115,23 | 115,68 | 113,68 | 114,18 | 0,18% | - |
| 23.12.2024 | 113,25 | 114,00 | 112,60 | 113,98 | 0,84% | 59,00 |
| 20.12.2024 | 111,35 | 113,80 | 110,15 | 113,03 | 1,46% | 40,00 |
| 19.12.2024 | 110,40 | 112,60 | 110,33 | 111,40 | 0,84% | - |
| 18.12.2024 | 113,33 | 113,88 | 110,45 | 110,48 | -2,51% | 10,00 |
| 17.12.2024 | 114,58 | 114,73 | 112,88 | 113,33 | -1,26% | - |
| 16.12.2024 | 114,70 | 115,05 | 113,85 | 114,78 | 0,00% | - |
| 13.12.2024 | 115,30 | 115,75 | 114,35 | 114,78 | -0,37% | - |
| 12.12.2024 | 113,98 | 116,63 | 113,78 | 115,20 | 0,66% | - |
| 11.12.2024 | 115,20 | 116,43 | 114,13 | 114,45 | -0,61% | - |
| 10.12.2024 | 116,05 | 116,78 | 114,15 | 115,15 | -0,88% | - |
| 09.12.2024 | 119,88 | 121,05 | 116,08 | 116,18 | -3,03% | - |
| 06.12.2024 | 120,33 | 120,78 | 119,38 | 119,80 | -0,39% | - |
| 05.12.2024 | 119,73 | 120,88 | 118,93 | 120,28 | 0,46% | - |
| 04.12.2024 | 121,25 | 121,78 | 118,83 | 119,73 | -1,03% | - |
| 03.12.2024 | 122,30 | 122,35 | 120,15 | 120,98 | -1,10% | - |
| 02.12.2024 | 122,78 | 123,68 | 121,70 | 122,33 | 0,76% | - |
| 29.11.2024 | 122,75 | 124,23 | 120,78 | 121,40 | -1,34% | - |
| 28.11.2024 | 122,90 | 123,10 | 122,80 | 123,05 | 0,39% | - |
| 27.11.2024 | 123,23 | 123,68 | 122,20 | 122,58 | -0,49% | - |
| 26.11.2024 | 122,88 | 123,38 | 120,95 | 123,18 | 0,37% | - |
| 25.11.2024 | 122,70 | 123,45 | 121,85 | 122,73 | -0,04% | - |
| 22.11.2024 | 120,68 | 123,55 | 120,43 | 122,78 | 1,91% | - |
| 21.11.2024 | 117,73 | 121,50 | 117,50 | 120,48 | 2,31% | - |
| 20.11.2024 | 118,03 | 119,18 | 116,75 | 117,75 | 0,08% | - |
| 19.11.2024 | 119,78 | 120,75 | 116,83 | 117,65 | -2,71% | - |
| 18.11.2024 | 120,95 | 121,50 | 120,23 | 120,93 | -0,08% | - |
| 15.11.2024 | 118,70 | 121,60 | 118,33 | 121,03 | 1,23% | - |
| 14.11.2024 | 118,60 | 120,38 | 118,45 | 119,55 | 0,80% | - |
| 13.11.2024 | 117,85 | 119,53 | 117,53 | 118,60 | 0,40% | - |
| 12.11.2024 | 117,48 | 118,58 | 116,85 | 118,13 | 0,66% | - |
| 11.11.2024 | 113,85 | 118,23 | 113,85 | 117,35 | 3,23% | - |
| 08.11.2024 | 114,98 | 115,53 | 112,95 | 113,68 | -0,89% | 88,00 |
| 07.11.2024 | 119,05 | 119,08 | 114,53 | 114,70 | -0,04% | 14,00 |
| 06.11.2024 | 114,05 | 122,00 | 113,98 | 114,75 | 4,29% | - |
| 05.11.2024 | 111,03 | 111,23 | 108,98 | 110,03 | -0,83% | - |
| 04.11.2024 | 111,33 | 111,90 | 110,08 | 110,95 | -1,62% | - |
| 01.11.2024 | 112,70 | 114,55 | 110,18 | 112,78 | 1,42% | - |
| 31.10.2024 | 116,28 | 116,58 | 111,15 | 111,20 | -3,72% | - |
| 30.10.2024 | 115,73 | 117,43 | 115,15 | 115,50 | -0,37% | 200,00 |
| 29.10.2024 | 116,18 | 117,03 | 111,60 | 115,93 | -0,47% | - |
| 28.10.2024 | 114,80 | 116,68 | 114,33 | 116,48 | 1,84% | - |
| 25.10.2024 | 115,80 | 116,08 | 113,85 | 114,38 | -1,21% | - |
| 24.10.2024 | 115,83 | 116,43 | 115,05 | 115,78 | -0,22% | - |
| 23.10.2024 | 115,93 | 116,68 | 115,33 | 116,03 | -0,34% | - |
| 22.10.2024 | 115,88 | 116,70 | 114,90 | 116,43 | 0,30% | 2.000,00 |
| 21.10.2024 | 117,38 | 117,58 | 115,88 | 116,08 | -1,02% | 250,00 |
| 18.10.2024 | 117,63 | 117,88 | 116,53 | 117,28 | -0,68% | 260,00 |
| 17.10.2024 | 116,88 | 118,20 | 116,43 | 118,08 | 0,92% | - |
| 16.10.2024 | 115,45 | 117,03 | 115,43 | 117,00 | 1,21% | 254,00 |
| 15.10.2024 | 114,70 | 116,93 | 114,18 | 115,60 | 0,70% | - |
| 14.10.2024 | 113,20 | 114,95 | 113,03 | 114,80 | 1,41% | - |
| 11.10.2024 | 110,95 | 113,98 | 110,95 | 113,20 | 1,75% | - |
| 10.10.2024 | 111,53 | 112,53 | 110,83 | 111,25 | -0,36% | - |
| 09.10.2024 | 110,05 | 112,28 | 109,93 | 111,65 | 1,41% | - |
| 08.10.2024 | 109,68 | 110,55 | 109,35 | 110,10 | 0,23% | - |
| 07.10.2024 | 112,03 | 112,13 | 109,33 | 109,85 | -1,94% | - |
| 04.10.2024 | 107,60 | 112,58 | 107,60 | 112,03 | 3,90% | - |
| 03.10.2024 | 107,65 | 107,85 | 106,25 | 107,83 | 0,21% | - |
| 02.10.2024 | 107,55 | 109,15 | 107,35 | 107,60 | -0,23% | - |
| 01.10.2024 | 108,65 | 109,10 | 106,48 | 107,85 | -0,83% | - |
| 30.09.2024 | 108,10 | 108,85 | 106,85 | 108,75 | 0,51% | 20,00 |