82,353$
-0,91%
Echtzeit-Aktienkurs Principal Financial Group
Bid:
Ask:
Aktienkurse zur Principal Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 84,20 | 85,12 | 82,30 | 82,36 | -0,90% | 1.122.877,00 |
| 19.11.2025 | 82,26 | 83,33 | 81,72 | 83,11 | 1,11% | 1.417.589,00 |
| 18.11.2025 | 80,41 | 82,83 | 80,00 | 82,20 | 1,47% | 1.041.520,00 |
| 17.11.2025 | 84,27 | 84,27 | 80,44 | 81,01 | -4,10% | 1.428.359,00 |
| 14.11.2025 | 84,21 | 84,98 | 83,30 | 84,47 | -0,18% | 1.077.718,00 |
| 13.11.2025 | 85,36 | 86,05 | 84,50 | 84,62 | -0,75% | 1.336.087,00 |
| 12.11.2025 | 84,20 | 85,48 | 84,20 | 85,26 | 1,04% | 1.163.011,00 |
| 11.11.2025 | 83,82 | 84,62 | 83,64 | 84,38 | 0,96% | 1.573.301,00 |
| 10.11.2025 | 83,05 | 84,08 | 82,86 | 83,58 | 0,87% | 1.485.935,00 |
| 07.11.2025 | 82,50 | 82,94 | 81,57 | 82,86 | 0,51% | 1.368.125,00 |
| 06.11.2025 | 81,67 | 83,30 | 80,80 | 82,44 | 1,58% | 2.028.611,00 |
| 05.11.2025 | 82,04 | 82,51 | 81,10 | 81,16 | -1,10% | 2.061.467,00 |
| 04.11.2025 | 82,65 | 82,71 | 81,65 | 82,06 | -1,16% | 1.406.704,00 |
| 03.11.2025 | 83,47 | 83,99 | 82,10 | 83,02 | -1,21% | 1.094.149,00 |
| 31.10.2025 | 82,66 | 84,38 | 82,22 | 84,04 | 1,57% | 1.034.893,00 |
| 30.10.2025 | 82,43 | 83,97 | 82,35 | 82,74 | 0,38% | 935.105,00 |
| 29.10.2025 | 81,70 | 83,24 | 80,94 | 82,43 | 0,28% | 1.194.389,00 |
| 28.10.2025 | 81,42 | 82,74 | 80,01 | 82,20 | 3,31% | 1.781.426,00 |
| 27.10.2025 | 79,74 | 80,79 | 79,48 | 79,57 | -0,06% | 1.799.366,00 |
| 24.10.2025 | 79,91 | 80,46 | 79,45 | 79,62 | 0,13% | 862.789,00 |
| 23.10.2025 | 79,81 | 79,91 | 78,92 | 79,52 | 0,48% | 909.677,00 |
| 22.10.2025 | 79,56 | 80,30 | 78,56 | 79,14 | -0,31% | 921.597,00 |
| 21.10.2025 | 79,01 | 79,97 | 78,94 | 79,39 | 0,53% | 1.171.282,00 |
| 20.10.2025 | 78,78 | 79,32 | 78,49 | 78,97 | 0,29% | 922.431,00 |
| 17.10.2025 | 78,53 | 78,92 | 78,01 | 78,74 | 0,45% | - |
| 16.10.2025 | 80,56 | 80,58 | 78,28 | 78,39 | -3,10% | 1.722.212,00 |
| 15.10.2025 | 81,53 | 82,07 | 80,03 | 80,90 | -0,48% | 1.552.731,00 |
| 14.10.2025 | 78,89 | 81,91 | 78,50 | 81,29 | 2,03% | 837.907,00 |
| 13.10.2025 | 79,85 | 80,54 | 79,22 | 79,67 | 0,31% | 809.093,00 |
| 10.10.2025 | 83,28 | 83,72 | 79,36 | 79,42 | -3,95% | 1.036.898,00 |
| 09.10.2025 | 82,17 | 82,83 | 81,36 | 82,69 | 1,13% | 886.143,00 |
| 08.10.2025 | 83,64 | 83,81 | 81,42 | 81,77 | -2,15% | 1.214.927,00 |
| 07.10.2025 | 84,52 | 85,14 | 83,36 | 83,57 | -0,72% | 734.942,00 |
| 06.10.2025 | 84,25 | 85,00 | 83,34 | 84,18 | -0,07% | 841.090,00 |
| 03.10.2025 | 83,62 | 85,00 | 83,54 | 84,24 | -0,02% | 1.000.634,00 |
| 02.10.2025 | 83,04 | 84,40 | 82,48 | 84,26 | 1,47% | 1.092.899,00 |
| 01.10.2025 | 82,72 | 83,53 | 82,27 | 83,04 | 0,16% | 1.693.717,00 |
| 30.09.2025 | 82,30 | 83,01 | 81,18 | 82,91 | 0,53% | 1.318.292,00 |
| 29.09.2025 | 82,84 | 82,84 | 81,85 | 82,47 | -0,18% | 1.041.346,00 |
| 26.09.2025 | 81,86 | 83,23 | 81,86 | 82,62 | 1,37% | 952.194,00 |
| 25.09.2025 | 81,69 | 82,22 | 81,07 | 81,50 | -0,42% | 891.162,00 |
| 24.09.2025 | 82,27 | 82,68 | 81,40 | 81,84 | -0,68% | 902.531,00 |
| 23.09.2025 | 82,21 | 83,40 | 82,21 | 82,40 | 0,23% | 1.005.903,00 |
| 22.09.2025 | 81,23 | 82,39 | 80,71 | 82,21 | 0,61% | 1.036.419,00 |
| 19.09.2025 | 82,49 | 82,60 | 81,23 | 81,71 | -0,09% | 3.057.345,00 |
| 18.09.2025 | 80,83 | 82,03 | 80,47 | 81,78 | 1,14% | 801.645,00 |
| 17.09.2025 | 80,23 | 82,21 | 80,23 | 80,86 | 0,96% | 1.249.391,00 |
| 16.09.2025 | 82,92 | 83,09 | 79,74 | 80,09 | -3,45% | 1.766.424,00 |
| 15.09.2025 | 82,84 | 83,64 | 82,45 | 82,95 | 0,30% | 1.493.547,00 |
| 12.09.2025 | 81,98 | 82,93 | 81,82 | 82,70 | 0,76% | 985.981,00 |
| 11.09.2025 | 80,40 | 82,26 | 80,14 | 82,08 | 2,51% | 1.699.391,00 |
| 10.09.2025 | 79,71 | 80,60 | 79,07 | 80,07 | 0,00% | 1.136.993,00 |
| 09.09.2025 | 79,80 | 80,86 | 79,73 | 80,07 | 0,45% | 1.025.443,00 |
| 08.09.2025 | 79,91 | 79,95 | 78,12 | 79,71 | -0,34% | 908.299,00 |
| 05.09.2025 | 81,36 | 82,00 | 79,03 | 79,98 | -1,62% | 1.125.412,00 |
| 04.09.2025 | 79,74 | 81,34 | 79,59 | 81,30 | 1,40% | 1.001.406,00 |
| 03.09.2025 | 79,51 | 80,19 | 79,38 | 80,18 | 0,30% | 1.431.224,00 |
| 02.09.2025 | 79,56 | 79,98 | 78,63 | 79,94 | -0,71% | 1.670.496,00 |
| 29.08.2025 | 80,30 | 80,97 | 80,20 | 80,51 | 0,36% | 974.707,00 |
| 28.08.2025 | 81,08 | 81,16 | 79,84 | 80,22 | -0,77% | 1.248.579,00 |
| 27.08.2025 | 80,37 | 81,37 | 79,85 | 80,84 | 0,36% | 775.445,00 |
| 26.08.2025 | 79,97 | 80,59 | 79,38 | 80,55 | 0,34% | 974.526,00 |
| 25.08.2025 | 80,50 | 80,89 | 79,83 | 80,28 | -0,55% | 619.118,00 |
| 22.08.2025 | 78,83 | 81,45 | 78,59 | 80,72 | 2,61% | 1.250.491,00 |
| 21.08.2025 | 78,46 | 78,92 | 77,34 | 78,67 | -0,06% | 1.077.943,00 |
| 20.08.2025 | 78,49 | 79,06 | 78,27 | 78,72 | 0,15% | 983.593,00 |
| 19.08.2025 | 77,83 | 79,19 | 77,62 | 78,60 | 1,16% | 948.396,00 |
| 18.08.2025 | 77,44 | 77,85 | 77,15 | 77,70 | 0,08% | 1.136.890,00 |
| 15.08.2025 | 78,53 | 78,53 | 77,55 | 77,64 | -0,58% | 962.443,00 |
| 14.08.2025 | 77,91 | 78,19 | 77,20 | 78,09 | -0,32% | 1.047.840,00 |
| 13.08.2025 | 77,01 | 78,44 | 77,01 | 78,34 | 1,42% | 2.068.148,00 |
| 12.08.2025 | 76,83 | 77,74 | 76,64 | 77,24 | 0,99% | 1.757.589,00 |
| 11.08.2025 | 76,72 | 77,30 | 76,15 | 76,48 | -0,14% | 921.985,00 |
| 08.08.2025 | 75,94 | 76,77 | 75,51 | 76,59 | 1,31% | 819.924,00 |
| 07.08.2025 | 77,06 | 77,25 | 75,33 | 75,60 | -1,58% | 1.087.147,00 |
| 06.08.2025 | 76,36 | 77,23 | 76,14 | 76,81 | 0,91% | 1.438.489,00 |
| 05.08.2025 | 76,27 | 77,05 | 75,55 | 76,12 | 0,32% | 1.314.797,00 |
| 04.08.2025 | 75,92 | 76,13 | 75,43 | 75,88 | 0,46% | 1.049.114,00 |
| 01.08.2025 | 76,88 | 76,88 | 75,00 | 75,53 | -2,96% | 1.753.473,00 |
| 31.07.2025 | 76,29 | 78,39 | 75,98 | 77,83 | 1,62% | 2.971.832,00 |
| 30.07.2025 | 80,15 | 80,15 | 75,88 | 76,59 | -4,49% | 3.111.290,00 |
| 29.07.2025 | 83,16 | 83,64 | 79,78 | 80,19 | -0,25% | 2.014.121,00 |
| 28.07.2025 | 80,93 | 81,14 | 79,97 | 80,39 | -0,81% | 1.677.401,00 |
| 25.07.2025 | 80,50 | 81,14 | 80,16 | 81,05 | 0,90% | 737.934,00 |
| 24.07.2025 | 80,73 | 81,06 | 80,17 | 80,33 | -0,68% | 766.531,00 |
| 23.07.2025 | 80,94 | 81,05 | 80,32 | 80,88 | 0,85% | 832.271,00 |
| 22.07.2025 | 78,74 | 80,33 | 78,74 | 80,20 | 1,85% | 981.087,00 |
| 21.07.2025 | 80,98 | 81,37 | 78,67 | 78,74 | -2,86% | 1.446.521,00 |
| 18.07.2025 | 81,26 | 81,37 | 80,71 | 81,06 | 0,11% | 867.523,00 |
| 17.07.2025 | 79,74 | 81,02 | 79,30 | 80,97 | 1,44% | 1.037.464,00 |
| 16.07.2025 | 79,77 | 80,29 | 78,81 | 79,82 | 0,55% | 1.265.046,00 |
| 15.07.2025 | 80,95 | 81,24 | 79,34 | 79,38 | -1,94% | 1.111.597,00 |
| 14.07.2025 | 80,17 | 81,03 | 79,80 | 80,95 | 0,72% | 781.981,00 |
| 11.07.2025 | 81,03 | 81,21 | 80,30 | 80,37 | -1,51% | 822.235,00 |
| 10.07.2025 | 81,06 | 82,16 | 80,57 | 81,60 | 0,92% | 897.914,00 |
| 09.07.2025 | 81,71 | 82,03 | 80,44 | 80,86 | -0,76% | 1.014.524,00 |
| 08.07.2025 | 80,55 | 82,02 | 80,35 | 81,48 | 1,61% | 1.173.721,00 |
| 07.07.2025 | 80,80 | 81,50 | 79,79 | 80,19 | -1,00% | 1.190.191,00 |
| 03.07.2025 | 80,87 | 81,66 | 80,53 | 81,00 | 0,61% | 605.866,00 |
| 02.07.2025 | 80,85 | 80,85 | 79,65 | 80,51 | -0,40% | 1.200.586,00 |