85,702$
1,18%
Echtzeit-Aktienkurs Principal Financial Group
Bid:
Ask:
Aktienkurse zur Principal Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 84,77 | 86,00 | 84,77 | 85,73 | 1,22% | 675.708,00 |
| 21.11.2024 | 84,66 | 84,91 | 84,16 | 84,70 | 0,65% | 1.046.734,00 |
| 20.11.2024 | 84,41 | 84,62 | 83,67 | 84,15 | -0,04% | 999.553,00 |
| 19.11.2024 | 84,73 | 84,73 | 82,86 | 84,18 | -2,20% | 1.366.886,00 |
| 18.11.2024 | 86,42 | 87,04 | 85,89 | 86,07 | -0,57% | 958.123,00 |
| 15.11.2024 | 86,66 | 87,38 | 86,11 | 86,56 | 0,23% | 3.581.452,00 |
| 14.11.2024 | 86,79 | 87,25 | 86,25 | 86,36 | -0,35% | 867.652,00 |
| 13.11.2024 | 87,08 | 87,70 | 86,55 | 86,66 | -0,52% | 905.985,00 |
| 12.11.2024 | 86,50 | 87,48 | 86,50 | 87,11 | -0,14% | 1.086.929,00 |
| 11.11.2024 | 86,43 | 87,87 | 86,19 | 87,23 | 2,08% | 874.438,00 |
| 08.11.2024 | 85,98 | 85,98 | 84,37 | 85,45 | -0,64% | 950.422,00 |
| 07.11.2024 | 85,98 | 86,63 | 85,00 | 86,00 | -0,16% | 1.187.652,00 |
| 06.11.2024 | 87,53 | 87,53 | 85,53 | 86,14 | 4,35% | 1.651.481,00 |
| 05.11.2024 | 81,52 | 82,65 | 81,35 | 82,55 | 1,23% | 1.495.935,00 |
| 04.11.2024 | 82,08 | 82,51 | 81,30 | 81,55 | -0,77% | 890.776,00 |
| 01.11.2024 | 82,39 | 83,39 | 82,14 | 82,18 | -0,27% | 858.110,00 |
| 31.10.2024 | 84,23 | 84,27 | 82,34 | 82,40 | -2,44% | 1.429.866,00 |
| 30.10.2024 | 83,86 | 85,42 | 83,81 | 84,46 | 0,36% | 966.364,00 |
| 29.10.2024 | 84,59 | 85,13 | 84,12 | 84,16 | -0,39% | 1.128.673,00 |
| 28.10.2024 | 84,17 | 84,73 | 83,74 | 84,49 | 0,93% | 1.379.445,00 |
| 25.10.2024 | 86,88 | 86,88 | 79,72 | 83,71 | -6,63% | 4.195.277,00 |
| 24.10.2024 | 90,05 | 90,05 | 89,40 | 89,65 | 0,08% | 1.185.645,00 |
| 23.10.2024 | 89,50 | 90,04 | 89,21 | 89,58 | -0,38% | 676.404,00 |
| 22.10.2024 | 89,27 | 90,34 | 89,09 | 89,92 | 0,30% | 828.253,00 |
| 21.10.2024 | 90,32 | 90,71 | 89,07 | 89,65 | -0,90% | 941.992,00 |
| 18.10.2024 | 91,35 | 91,40 | 90,39 | 90,46 | -0,88% | 998.194,00 |
| 17.10.2024 | 91,29 | 91,98 | 91,20 | 91,26 | 0,12% | 870.868,00 |
| 16.10.2024 | 90,09 | 91,39 | 90,09 | 91,15 | 1,29% | 736.536,00 |
| 15.10.2024 | 89,89 | 90,93 | 89,73 | 89,99 | 0,29% | 1.746.359,00 |
| 14.10.2024 | 89,20 | 89,96 | 88,83 | 89,73 | 0,59% | 1.293.015,00 |
| 11.10.2024 | 87,83 | 89,51 | 87,50 | 89,20 | 1,95% | 1.123.530,00 |
| 10.10.2024 | 87,67 | 88,11 | 87,30 | 87,49 | -0,02% | 891.535,00 |
| 09.10.2024 | 86,02 | 87,67 | 85,75 | 87,51 | 1,91% | 617.371,00 |
| 08.10.2024 | 85,73 | 86,24 | 85,47 | 85,87 | 0,22% | 712.452,00 |
| 07.10.2024 | 87,32 | 87,32 | 85,24 | 85,68 | -1,88% | 993.075,00 |
| 04.10.2024 | 85,59 | 87,42 | 85,00 | 87,32 | 3,22% | 688.755,00 |
| 03.10.2024 | 84,62 | 84,98 | 84,07 | 84,60 | -0,56% | 666.183,00 |
| 02.10.2024 | 85,23 | 86,10 | 84,98 | 85,08 | -0,08% | 951.686,00 |
| 01.10.2024 | 85,87 | 85,87 | 84,63 | 85,15 | -0,90% | 893.543,00 |
| 30.09.2024 | 85,91 | 86,12 | 84,91 | 85,92 | -0,20% | 926.498,00 |
| 27.09.2024 | 86,49 | 87,11 | 86,01 | 86,09 | 0,09% | 581.111,00 |
| 26.09.2024 | 85,43 | 86,18 | 85,36 | 86,01 | 1,28% | 683.999,00 |
| 25.09.2024 | 85,49 | 85,67 | 84,83 | 84,92 | -0,47% | 918.321,00 |
| 24.09.2024 | 85,99 | 86,27 | 84,97 | 85,32 | -0,54% | 1.486.832,00 |
| 23.09.2024 | 86,03 | 86,24 | 85,58 | 85,78 | 0,20% | 1.067.008,00 |
| 20.09.2024 | 85,50 | 85,74 | 84,77 | 85,61 | -0,01% | 2.631.290,00 |
| 19.09.2024 | 83,64 | 85,68 | 83,64 | 85,62 | 2,26% | 1.141.003,00 |
| 18.09.2024 | 83,72 | 84,52 | 83,01 | 83,73 | -0,11% | 727.723,00 |
| 17.09.2024 | 82,41 | 83,87 | 82,40 | 83,82 | 2,01% | 954.121,00 |
| 16.09.2024 | 82,62 | 82,62 | 81,37 | 82,17 | 1,05% | 790.959,00 |
| 13.09.2024 | 80,72 | 81,42 | 80,62 | 81,32 | 1,35% | 1.615.844,00 |
| 12.09.2024 | 79,08 | 80,27 | 78,26 | 80,24 | 1,57% | 1.681.212,00 |
| 11.09.2024 | 79,10 | 79,10 | 77,26 | 79,00 | -0,38% | 1.354.323,00 |
| 10.09.2024 | 79,24 | 79,33 | 77,92 | 79,30 | 0,10% | 1.206.522,00 |
| 09.09.2024 | 77,99 | 79,27 | 77,47 | 79,22 | 2,18% | 1.373.782,00 |
| 06.09.2024 | 79,88 | 80,34 | 77,40 | 77,53 | -2,72% | 1.198.919,00 |
| 05.09.2024 | 80,86 | 81,05 | 78,81 | 79,70 | -1,77% | 1.567.728,00 |
| 04.09.2024 | 81,50 | 82,09 | 80,89 | 81,14 | -0,06% | 924.450,00 |
| 03.09.2024 | 80,94 | 81,67 | 80,83 | 81,19 | -0,28% | 948.046,00 |
| 30.08.2024 | 80,76 | 81,51 | 80,46 | 81,42 | 0,89% | 961.530,00 |
| 29.08.2024 | 80,39 | 81,17 | 79,70 | 80,70 | 0,65% | 801.099,00 |
| 28.08.2024 | 79,43 | 80,38 | 79,40 | 80,18 | 0,92% | 736.321,00 |
| 27.08.2024 | 79,69 | 79,89 | 79,24 | 79,45 | -0,28% | 763.265,00 |
| 26.08.2024 | 79,67 | 80,38 | 79,38 | 79,67 | 0,24% | 1.220.632,00 |
| 23.08.2024 | 78,55 | 79,80 | 78,34 | 79,48 | 1,87% | 569.307,00 |
| 22.08.2024 | 77,75 | 78,21 | 77,52 | 78,02 | 0,35% | 781.942,00 |
| 21.08.2024 | 77,62 | 77,82 | 76,82 | 77,75 | 0,74% | 1.291.048,00 |
| 20.08.2024 | 77,93 | 78,00 | 77,07 | 77,18 | -1,25% | 831.189,00 |
| 19.08.2024 | 77,52 | 78,29 | 77,51 | 78,16 | 0,80% | 682.780,00 |
| 16.08.2024 | 76,82 | 77,73 | 76,61 | 77,54 | 0,81% | 3.214.632,00 |
| 15.08.2024 | 76,86 | 77,17 | 76,32 | 76,92 | 1,34% | 994.648,00 |
| 14.08.2024 | 75,33 | 76,19 | 75,33 | 75,90 | 0,89% | 1.076.596,00 |
| 13.08.2024 | 74,82 | 75,45 | 74,25 | 75,23 | 1,13% | 1.361.393,00 |
| 12.08.2024 | 74,89 | 75,50 | 74,28 | 74,39 | -0,52% | 862.747,00 |
| 09.08.2024 | 74,61 | 75,02 | 74,13 | 74,78 | 0,52% | 974.514,00 |
| 08.08.2024 | 73,48 | 74,48 | 73,46 | 74,40 | 1,76% | 1.212.700,00 |
| 07.08.2024 | 74,00 | 75,17 | 73,07 | 73,11 | -0,37% | 2.150.190,00 |
| 06.08.2024 | 73,02 | 74,60 | 72,89 | 73,38 | 0,60% | 1.304.861,00 |
| 05.08.2024 | 74,53 | 74,58 | 72,21 | 72,94 | -3,28% | 1.713.839,00 |
| 02.08.2024 | 78,68 | 78,68 | 74,85 | 75,41 | -5,10% | 1.718.509,00 |
| 01.08.2024 | 81,64 | 82,00 | 79,37 | 79,46 | -2,47% | 1.196.392,00 |
| 31.07.2024 | 81,86 | 82,57 | 81,40 | 81,47 | -0,43% | 1.707.676,00 |
| 30.07.2024 | 81,94 | 83,01 | 81,76 | 81,82 | 0,48% | 1.504.372,00 |
| 29.07.2024 | 81,61 | 82,09 | 81,08 | 81,43 | -0,12% | 1.646.157,00 |
| 26.07.2024 | 80,71 | 83,10 | 80,56 | 81,53 | -3,42% | 1.833.411,00 |
| 25.07.2024 | 84,03 | 85,77 | 83,90 | 84,42 | 0,82% | 1.541.232,00 |
| 24.07.2024 | 84,88 | 85,60 | 83,61 | 83,73 | -1,46% | 1.063.854,00 |
| 23.07.2024 | 85,11 | 85,63 | 84,87 | 84,97 | -0,43% | 748.990,00 |
| 22.07.2024 | 84,87 | 85,38 | 84,28 | 85,34 | 0,74% | 929.565,00 |
| 19.07.2024 | 85,62 | 85,62 | 84,51 | 84,71 | -0,74% | 1.199.941,00 |
| 18.07.2024 | 86,83 | 88,00 | 85,03 | 85,34 | -2,40% | 1.562.408,00 |
| 17.07.2024 | 86,90 | 88,26 | 86,70 | 87,44 | 0,65% | 1.645.923,00 |
| 16.07.2024 | 86,06 | 87,28 | 85,92 | 86,87 | 0,92% | 817.693,00 |
| 15.07.2024 | 84,93 | 86,79 | 84,93 | 86,08 | 1,35% | 1.039.309,00 |
| 12.07.2024 | 83,75 | 85,20 | 83,71 | 84,93 | 1,29% | 871.379,00 |
| 11.07.2024 | 82,00 | 83,92 | 82,00 | 83,85 | 2,82% | 1.209.546,00 |
| 10.07.2024 | 80,78 | 81,62 | 80,73 | 81,55 | 0,84% | 986.679,00 |
| 09.07.2024 | 79,71 | 81,60 | 79,30 | 80,87 | 3,07% | 1.944.082,00 |
| 08.07.2024 | 78,76 | 79,46 | 78,28 | 78,46 | 0,11% | 861.048,00 |
| 05.07.2024 | 78,81 | 79,14 | 77,86 | 78,37 | -1,00% | 1.904.084,00 |