79,475$
-7,79%
Echtzeit-Aktienkurs Principal Financial Group
Bid:
Ask:
Aktienkurse zur Principal Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 81,68 | 83,22 | 79,24 | 79,32 | -7,97% | 1.409.994,00 |
| 02.04.2025 | 84,14 | 86,46 | 83,90 | 86,19 | 1,22% | 1.040.564,00 |
| 01.04.2025 | 84,72 | 85,57 | 83,96 | 85,15 | 0,92% | 1.108.233,00 |
| 31.03.2025 | 82,90 | 84,78 | 82,18 | 84,37 | 1,58% | 1.160.284,00 |
| 28.03.2025 | 85,27 | 85,87 | 82,44 | 83,06 | -2,37% | 1.357.093,00 |
| 27.03.2025 | 85,46 | 85,81 | 84,43 | 85,08 | -0,61% | 702.385,00 |
| 26.03.2025 | 86,05 | 87,12 | 85,21 | 85,60 | -0,08% | 1.022.014,00 |
| 25.03.2025 | 85,32 | 86,49 | 85,13 | 85,67 | 0,49% | 1.108.856,00 |
| 24.03.2025 | 84,15 | 85,38 | 84,04 | 85,25 | 2,39% | 802.118,00 |
| 21.03.2025 | 83,38 | 83,70 | 82,61 | 83,26 | -1,03% | 2.541.605,00 |
| 20.03.2025 | 83,92 | 84,93 | 83,69 | 84,13 | -0,33% | 1.056.882,00 |
| 19.03.2025 | 83,15 | 84,70 | 83,15 | 84,41 | 1,41% | 1.190.648,00 |
| 18.03.2025 | 83,77 | 84,51 | 83,16 | 83,24 | -0,76% | 976.036,00 |
| 17.03.2025 | 82,40 | 84,26 | 82,28 | 83,88 | 1,33% | 1.140.499,00 |
| 14.03.2025 | 81,30 | 83,00 | 81,00 | 82,78 | 2,78% | 880.469,00 |
| 13.03.2025 | 82,39 | 83,14 | 80,45 | 80,54 | -1,82% | 1.258.390,00 |
| 12.03.2025 | 82,77 | 83,04 | 80,91 | 82,03 | -1,03% | 1.829.930,00 |
| 11.03.2025 | 83,92 | 83,99 | 82,45 | 82,88 | -0,96% | 1.879.615,00 |
| 10.03.2025 | 84,49 | 85,26 | 83,37 | 83,68 | -2,25% | 1.858.314,00 |
| 07.03.2025 | 86,26 | 86,49 | 83,85 | 85,61 | -1,19% | 1.662.573,00 |
| 06.03.2025 | 86,38 | 87,25 | 85,81 | 86,64 | -0,52% | 1.932.180,00 |
| 05.03.2025 | 85,38 | 87,36 | 85,31 | 87,09 | 1,72% | 1.526.179,00 |
| 04.03.2025 | 87,89 | 88,00 | 84,25 | 85,62 | -3,41% | 2.834.209,00 |
| 03.03.2025 | 89,47 | 90,31 | 88,02 | 88,64 | -0,45% | 1.870.760,00 |
| 28.02.2025 | 88,38 | 89,10 | 87,91 | 89,04 | 1,73% | 2.142.429,00 |
| 27.02.2025 | 86,19 | 87,93 | 86,19 | 87,53 | 1,90% | 1.369.042,00 |
| 26.02.2025 | 85,99 | 86,43 | 85,58 | 85,90 | 0,63% | 1.322.945,00 |
| 25.02.2025 | 85,64 | 86,04 | 84,84 | 85,36 | 0,29% | 1.170.938,00 |
| 24.02.2025 | 84,74 | 85,61 | 84,74 | 85,11 | 0,87% | 1.165.071,00 |
| 21.02.2025 | 86,97 | 86,97 | 83,83 | 84,38 | -2,52% | 1.861.796,00 |
| 20.02.2025 | 85,97 | 86,85 | 85,56 | 86,56 | 0,43% | 2.081.760,00 |
| 19.02.2025 | 86,00 | 86,59 | 85,79 | 86,19 | -0,47% | 1.191.590,00 |
| 18.02.2025 | 85,82 | 86,65 | 85,60 | 86,60 | 0,84% | 1.184.071,00 |
| 17.02.2025 | 85,90 | 85,90 | 85,79 | 85,88 | 0,27% | - |
| 14.02.2025 | 87,12 | 87,36 | 85,51 | 85,65 | -1,50% | 1.669.765,00 |
| 13.02.2025 | 85,38 | 87,02 | 85,07 | 86,95 | 2,37% | 1.254.723,00 |
| 12.02.2025 | 85,18 | 85,18 | 83,85 | 84,94 | -0,60% | 1.807.545,00 |
| 11.02.2025 | 84,53 | 86,11 | 84,06 | 85,45 | 1,27% | 1.952.325,00 |
| 10.02.2025 | 82,78 | 85,50 | 82,07 | 84,38 | 2,49% | 2.610.086,00 |
| 07.02.2025 | 82,91 | 82,95 | 80,50 | 82,33 | 2,91% | 3.128.775,00 |
| 06.02.2025 | 81,16 | 81,17 | 79,10 | 80,00 | -0,71% | 2.402.405,00 |
| 05.02.2025 | 80,61 | 80,87 | 79,99 | 80,57 | -0,15% | 1.669.974,00 |
| 04.02.2025 | 80,56 | 81,74 | 80,56 | 80,69 | -0,35% | 1.124.057,00 |
| 03.02.2025 | 81,47 | 81,69 | 79,46 | 80,97 | -1,80% | 1.430.635,00 |
| 31.01.2025 | 83,18 | 83,73 | 82,28 | 82,45 | -1,27% | 4.816.252,00 |
| 30.01.2025 | 84,09 | 84,28 | 83,18 | 83,51 | 0,16% | 781.154,00 |
| 29.01.2025 | 82,78 | 84,07 | 82,78 | 83,38 | 0,59% | 911.026,00 |
| 28.01.2025 | 82,62 | 83,83 | 82,40 | 82,89 | 0,33% | 1.128.499,00 |
| 27.01.2025 | 82,08 | 82,75 | 81,74 | 82,62 | 0,97% | 1.875.576,00 |
| 24.01.2025 | 81,58 | 82,22 | 81,58 | 81,83 | -0,05% | 964.326,00 |
| 23.01.2025 | 81,47 | 82,26 | 79,64 | 81,87 | 0,26% | 1.363.077,00 |
| 22.01.2025 | 82,09 | 82,32 | 81,24 | 81,66 | -1,07% | 2.074.269,00 |
| 21.01.2025 | 81,70 | 82,92 | 81,70 | 82,54 | 1,08% | 1.390.382,00 |
| 17.01.2025 | 81,67 | 81,99 | 81,19 | 81,66 | 0,64% | 1.219.442,00 |
| 16.01.2025 | 79,70 | 81,17 | 79,70 | 81,14 | 1,32% | 924.808,00 |
| 15.01.2025 | 80,56 | 80,89 | 80,04 | 80,08 | 1,57% | 954.169,00 |
| 14.01.2025 | 77,70 | 79,11 | 77,66 | 78,84 | 1,34% | 976.084,00 |
| 13.01.2025 | 76,07 | 77,93 | 75,97 | 77,80 | 1,91% | 940.992,00 |
| 10.01.2025 | 77,30 | 77,61 | 76,11 | 76,34 | -2,54% | 900.521,00 |
| 08.01.2025 | 78,18 | 78,44 | 77,00 | 78,33 | 0,04% | 939.744,00 |
| 07.01.2025 | 78,60 | 79,58 | 77,81 | 78,30 | 0,62% | 1.265.498,00 |
| 06.01.2025 | 77,91 | 79,48 | 77,55 | 77,82 | -0,12% | 1.003.713,00 |
| 03.01.2025 | 77,69 | 78,04 | 77,14 | 77,91 | 0,67% | 1.125.645,00 |
| 02.01.2025 | 77,76 | 78,27 | 77,08 | 77,39 | -0,03% | 718.148,00 |
| 31.12.2024 | 77,62 | 77,99 | 77,09 | 77,41 | 0,23% | 517.392,00 |
| 30.12.2024 | 76,76 | 77,62 | 76,33 | 77,23 | -0,62% | 677.838,00 |
| 27.12.2024 | 77,75 | 78,66 | 77,36 | 77,71 | -0,80% | 726.969,00 |
| 26.12.2024 | 77,71 | 78,40 | 77,45 | 78,34 | 0,69% | 372.389,00 |
| 24.12.2024 | 77,16 | 77,94 | 76,94 | 77,80 | 0,52% | 271.245,00 |
| 23.12.2024 | 76,80 | 77,50 | 76,52 | 77,40 | 0,13% | 900.095,00 |
| 20.12.2024 | 74,79 | 77,56 | 74,52 | 77,30 | 2,82% | 3.446.672,00 |
| 19.12.2024 | 75,37 | 75,91 | 74,63 | 75,18 | 0,36% | 1.689.467,00 |
| 18.12.2024 | 78,43 | 78,48 | 74,83 | 74,91 | -3,39% | 1.758.454,00 |
| 17.12.2024 | 78,08 | 78,20 | 77,17 | 77,54 | -1,44% | 1.294.902,00 |
| 16.12.2024 | 78,94 | 79,17 | 78,17 | 78,67 | -0,30% | 1.291.324,00 |
| 13.12.2024 | 79,54 | 79,67 | 78,75 | 78,91 | -0,48% | 1.650.856,00 |
| 12.12.2024 | 80,25 | 80,70 | 79,25 | 79,29 | -0,69% | 1.409.101,00 |
| 11.12.2024 | 80,66 | 80,89 | 79,28 | 79,84 | -1,11% | 1.930.707,00 |
| 10.12.2024 | 82,56 | 82,56 | 80,51 | 80,74 | -2,17% | 896.271,00 |
| 09.12.2024 | 84,59 | 84,69 | 82,42 | 82,53 | -2,22% | 714.386,00 |
| 06.12.2024 | 84,19 | 84,50 | 83,55 | 84,40 | 0,78% | 1.399.801,00 |
| 05.12.2024 | 83,51 | 84,42 | 83,09 | 83,75 | -1,28% | 1.423.185,00 |
| 04.12.2024 | 84,91 | 85,03 | 84,18 | 84,84 | 0,05% | 1.018.964,00 |
| 03.12.2024 | 85,74 | 85,81 | 84,58 | 84,80 | -0,73% | 1.511.451,00 |
| 02.12.2024 | 86,55 | 86,55 | 85,28 | 85,42 | -1,92% | 1.046.935,00 |
| 29.11.2024 | 87,58 | 87,73 | 86,93 | 87,09 | -0,22% | 559.612,00 |
| 27.11.2024 | 87,25 | 87,81 | 87,17 | 87,28 | 0,56% | 693.771,00 |
| 26.11.2024 | 86,53 | 86,93 | 85,59 | 86,79 | -0,29% | 931.819,00 |
| 25.11.2024 | 86,40 | 87,60 | 86,12 | 87,04 | 1,53% | 2.069.718,00 |
| 22.11.2024 | 84,77 | 86,00 | 84,77 | 85,73 | 1,22% | 675.960,00 |
| 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 |