72,690€
-3,11%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 72,54 | 73,38 | 70,61 | 71,72 | -4,40% | 172,00 |
| 22.03.2023 | 76,51 | 77,15 | 72,30 | 75,02 | -1,65% | - |
| 21.03.2023 | 75,02 | 77,38 | 74,92 | 76,28 | 2,07% | 230,00 |
| 20.03.2023 | 72,34 | 76,00 | 71,80 | 74,74 | 1,80% | - |
| 17.03.2023 | 77,20 | 77,40 | 72,67 | 73,41 | -5,11% | - |
| 16.03.2023 | 75,64 | 77,97 | 72,63 | 77,36 | 2,04% | 390,00 |
| 15.03.2023 | 78,03 | 78,09 | 74,38 | 75,81 | -3,01% | 50,00 |
| 14.03.2023 | 76,97 | 81,05 | 76,94 | 78,17 | 1,66% | 200,00 |
| 13.03.2023 | 83,87 | 84,10 | 75,83 | 76,89 | -8,98% | 20,00 |
| 10.03.2023 | 85,22 | 86,05 | 82,37 | 84,47 | -1,45% | 50,00 |
| 09.03.2023 | 89,73 | 90,37 | 85,35 | 85,71 | -4,53% | - |
| 08.03.2023 | 91,13 | 91,55 | 89,15 | 89,78 | -1,28% | - |
| 07.03.2023 | 92,38 | 92,77 | 90,35 | 90,94 | -1,51% | - |
| 06.03.2023 | 93,08 | 93,23 | 92,20 | 92,33 | -0,89% | - |
| 03.03.2023 | 92,19 | 93,39 | 92,10 | 93,16 | 1,19% | 180,00 |
| 02.03.2023 | 93,97 | 94,45 | 91,77 | 92,06 | -1,77% | - |
| 01.03.2023 | 94,41 | 95,13 | 93,31 | 93,72 | -0,93% | - |
| 28.02.2023 | 93,58 | 94,85 | 93,04 | 94,60 | 1,35% | - |
| 27.02.2023 | 93,93 | 94,89 | 93,06 | 93,34 | -0,61% | - |
| 24.02.2023 | 92,88 | 94,04 | 92,20 | 93,91 | 1,01% | - |
| 23.02.2023 | 92,78 | 93,91 | 92,28 | 92,97 | 0,20% | - |
| 22.02.2023 | 92,16 | 93,09 | 91,62 | 92,78 | 0,69% | - |
| 21.02.2023 | 94,80 | 94,80 | 91,67 | 92,14 | -2,79% | - |
| 20.02.2023 | 94,89 | 94,95 | 94,61 | 94,78 | -0,20% | - |
| 17.02.2023 | 95,45 | 95,77 | 94,42 | 94,97 | -1,67% | - |
| 16.02.2023 | 97,13 | 97,84 | 96,43 | 96,58 | -0,73% | - |
| 15.02.2023 | 96,04 | 97,30 | 95,76 | 97,29 | 1,19% | - |
| 14.02.2023 | 97,14 | 98,31 | 96,00 | 96,15 | -1,24% | - |
| 13.02.2023 | 96,31 | 97,61 | 95,83 | 97,36 | 0,90% | - |
| 10.02.2023 | 95,99 | 96,65 | 95,50 | 96,49 | 0,58% | - |
| 09.02.2023 | 97,57 | 98,27 | 95,74 | 95,93 | -1,52% | - |
| 08.02.2023 | 95,01 | 99,96 | 92,67 | 97,42 | 1,59% | 70,00 |
| 07.02.2023 | 95,10 | 96,38 | 94,47 | 95,89 | 0,76% | - |
| 06.02.2023 | 94,12 | 95,56 | 93,88 | 95,17 | 0,89% | 80,00 |
| 03.02.2023 | 94,36 | 94,95 | 93,54 | 94,33 | 0,12% | 60,00 |
| 02.02.2023 | 94,48 | 95,63 | 93,52 | 94,22 | -0,62% | - |
| 01.02.2023 | 96,33 | 96,34 | 94,62 | 94,81 | -1,74% | 3,00 |
| 31.01.2023 | 95,18 | 96,51 | 94,48 | 96,49 | 1,40% | - |
| 30.01.2023 | 95,01 | 95,58 | 94,19 | 95,16 | -0,10% | - |
| 27.01.2023 | 94,48 | 95,76 | 94,29 | 95,26 | 0,85% | 330,00 |
| 26.01.2023 | 93,07 | 94,46 | 92,90 | 94,46 | 1,50% | 520,00 |
| 25.01.2023 | 92,31 | 93,06 | 91,39 | 93,06 | 0,37% | - |
| 24.01.2023 | 91,87 | 92,96 | 85,13 | 92,72 | 0,79% | - |
| 23.01.2023 | 90,45 | 92,86 | 90,32 | 91,99 | 1,47% | 1.070,00 |
| 20.01.2023 | 89,69 | 90,83 | 89,32 | 90,66 | 1,17% | - |
| 19.01.2023 | 91,09 | 91,42 | 89,31 | 89,61 | -1,86% | - |
| 18.01.2023 | 93,74 | 93,77 | 91,16 | 91,31 | -2,53% | - |
| 17.01.2023 | 93,15 | 93,93 | 92,63 | 93,68 | 0,49% | - |
| 16.01.2023 | 93,15 | 93,45 | 93,05 | 93,23 | 0,00% | - |
| 13.01.2023 | 91,70 | 93,47 | 90,76 | 93,23 | 1,47% | - |
| 12.01.2023 | 92,87 | 93,26 | 91,68 | 91,88 | -1,20% | - |
| 11.01.2023 | 92,44 | 93,22 | 91,33 | 93,00 | 0,52% | 3.326,00 |
| 10.01.2023 | 91,46 | 92,58 | 90,95 | 92,52 | 1,03% | - |
| 09.01.2023 | 94,48 | 94,73 | 91,13 | 91,57 | -3,50% | - |
| 06.01.2023 | 94,83 | 95,73 | 94,49 | 94,89 | 0,40% | - |
| 05.01.2023 | 95,16 | 95,55 | 93,89 | 94,52 | -0,93% | - |
| 04.01.2023 | 94,24 | 95,80 | 93,75 | 95,41 | 1,12% | - |
| 03.01.2023 | 94,16 | 95,77 | 93,51 | 94,35 | 0,14% | - |
| 02.01.2023 | 93,23 | 94,60 | 93,23 | 94,22 | 1,14% | - |
| 30.12.2022 | 93,51 | 93,61 | 93,08 | 93,16 | -0,59% | - |
| 29.12.2022 | 92,64 | 94,07 | 92,41 | 93,71 | 1,03% | - |
| 28.12.2022 | 93,51 | 93,84 | 92,54 | 92,76 | -0,70% | - |
| 27.12.2022 | 93,78 | 94,59 | 93,12 | 93,41 | -0,38% | - |
| 23.12.2022 | 93,14 | 93,96 | 92,15 | 93,76 | 0,74% | - |
| 22.12.2022 | 94,44 | 94,52 | 91,53 | 93,08 | -1,56% | - |
| 21.12.2022 | 93,04 | 543,40 | 92,75 | 94,55 | 2,16% | 834,00 |
| 20.12.2022 | 91,22 | 93,16 | 90,92 | 92,55 | 1,06% | - |
| 19.12.2022 | 92,26 | 93,31 | 91,08 | 91,58 | -0,82% | - |
| 16.12.2022 | 93,66 | 93,68 | 91,10 | 92,34 | -1,64% | - |
| 15.12.2022 | 95,82 | 95,82 | 93,26 | 93,88 | -1,74% | - |
| 14.12.2022 | 97,31 | 97,91 | 95,00 | 95,54 | -1,61% | - |
| 13.12.2022 | 97,27 | 99,27 | 96,64 | 97,10 | -0,28% | - |
| 12.12.2022 | 96,33 | 97,45 | 93,98 | 97,38 | 1,17% | - |
| 09.12.2022 | 96,19 | 96,79 | 95,52 | 96,25 | -0,09% | - |
| 08.12.2022 | 97,63 | 98,21 | 96,06 | 96,33 | -1,41% | - |
| 07.12.2022 | 98,82 | 99,56 | 97,52 | 97,71 | -0,93% | - |
| 06.12.2022 | 100,02 | 100,47 | 98,12 | 98,62 | -1,27% | - |
| 05.12.2022 | 101,76 | 102,06 | 99,22 | 99,89 | -2,29% | - |
| 02.12.2022 | 102,20 | 102,75 | 101,32 | 102,23 | -0,14% | - |
| 01.12.2022 | 103,40 | 104,03 | 102,14 | 102,37 | -1,30% | - |
| 30.11.2022 | 103,22 | 103,85 | 100,69 | 103,72 | 0,46% | - |
| 29.11.2022 | 102,05 | 103,56 | 101,67 | 103,24 | 1,04% | - |
| 28.11.2022 | 103,64 | 103,74 | 101,83 | 102,18 | -1,17% | - |
| 25.11.2022 | 102,87 | 104,14 | 102,81 | 103,39 | 0,38% | - |
| 24.11.2022 | 102,68 | 103,30 | 102,68 | 103,00 | 0,04% | - |
| 23.11.2022 | 105,07 | 105,47 | 102,80 | 102,96 | -2,30% | - |
| 22.11.2022 | 104,31 | 105,84 | 103,94 | 105,38 | 0,90% | - |
| 21.11.2022 | 103,14 | 104,74 | 102,52 | 104,44 | 0,38% | - |
| 18.11.2022 | 102,72 | 104,88 | 102,66 | 104,04 | 0,95% | - |
| 17.11.2022 | 104,04 | 104,16 | 102,22 | 103,06 | -0,48% | - |
| 16.11.2022 | 104,11 | 104,57 | 102,76 | 103,56 | -0,60% | - |
| 15.11.2022 | 105,25 | 105,88 | 103,80 | 104,18 | -0,56% | - |
| 14.11.2022 | 106,49 | 107,19 | 104,75 | 104,77 | -1,61% | - |
| 11.11.2022 | 106,12 | 107,12 | 104,50 | 106,48 | 0,78% | - |
| 10.11.2022 | 102,26 | 105,83 | 100,17 | 105,66 | 3,28% | - |
| 09.11.2022 | 102,43 | 103,22 | 101,71 | 102,30 | -0,30% | - |
| 08.11.2022 | 103,20 | 103,62 | 101,66 | 102,61 | -0,38% | - |
| 07.11.2022 | 105,74 | 106,17 | 101,62 | 103,00 | -2,03% | - |
| 04.11.2022 | 104,38 | 106,45 | 104,03 | 105,13 | 0,50% | - |
| 03.11.2022 | 107,49 | 108,51 | 100,87 | 104,61 | -1,91% | - |