109,420$
-1,54%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 111,19 | 111,60 | 108,56 | 109,50 | -1,47% | 1.575.547,00 |
| 20.02.2025 | 111,45 | 111,60 | 109,75 | 111,13 | -0,47% | 1.550.282,00 |
| 19.02.2025 | 111,57 | 111,87 | 110,74 | 111,66 | -0,12% | 1.475.466,00 |
| 18.02.2025 | 110,40 | 111,81 | 110,11 | 111,79 | -0,05% | 1.401.014,00 |
| 17.02.2025 | 111,84 | 111,87 | 111,67 | 111,85 | 0,26% | - |
| 14.02.2025 | 112,10 | 112,90 | 111,16 | 111,56 | -0,31% | 1.276.800,00 |
| 13.02.2025 | 110,81 | 112,09 | 110,00 | 111,91 | 0,99% | 1.197.514,00 |
| 12.02.2025 | 111,10 | 111,39 | 109,85 | 110,81 | -0,74% | 2.105.802,00 |
| 11.02.2025 | 111,69 | 111,91 | 110,68 | 111,64 | -0,40% | 1.132.721,00 |
| 10.02.2025 | 112,86 | 113,35 | 111,41 | 112,09 | -0,65% | 1.496.618,00 |
| 07.02.2025 | 113,75 | 113,75 | 112,45 | 112,82 | -0,62% | 1.900.220,00 |
| 06.02.2025 | 115,12 | 115,31 | 112,24 | 113,52 | -0,47% | 1.878.155,00 |
| 05.02.2025 | 114,75 | 115,48 | 111,82 | 114,06 | -3,30% | 4.048.901,00 |
| 04.02.2025 | 118,17 | 119,69 | 117,40 | 117,95 | -0,79% | 2.393.648,00 |
| 03.02.2025 | 117,65 | 119,85 | 116,55 | 118,89 | -1,55% | 1.899.582,00 |
| 31.01.2025 | 121,54 | 122,34 | 120,36 | 120,76 | -0,92% | 1.990.473,00 |
| 30.01.2025 | 123,04 | 123,41 | 121,03 | 121,88 | -0,37% | 1.196.706,00 |
| 29.01.2025 | 121,06 | 123,88 | 121,06 | 122,33 | 0,95% | 1.579.392,00 |
| 28.01.2025 | 120,55 | 121,98 | 120,31 | 121,18 | 0,55% | 1.943.219,00 |
| 27.01.2025 | 117,73 | 120,56 | 117,73 | 120,52 | 2,74% | 1.834.842,00 |
| 24.01.2025 | 116,89 | 118,46 | 116,89 | 117,31 | 0,36% | 2.305.679,00 |
| 23.01.2025 | 117,10 | 118,19 | 116,66 | 116,89 | -0,39% | 1.662.747,00 |
| 22.01.2025 | 119,96 | 120,21 | 117,23 | 117,35 | -2,43% | 2.324.932,00 |
| 21.01.2025 | 119,50 | 120,92 | 119,10 | 120,27 | 1,06% | 1.701.084,00 |
| 17.01.2025 | 118,88 | 120,39 | 118,17 | 119,01 | 0,52% | 1.535.535,00 |
| 16.01.2025 | 115,95 | 118,70 | 115,27 | 118,40 | -1,38% | 2.299.962,00 |
| 15.01.2025 | 119,53 | 120,59 | 118,53 | 120,06 | 2,08% | 1.429.336,00 |
| 14.01.2025 | 116,25 | 117,89 | 116,20 | 117,61 | 1,14% | 1.363.782,00 |
| 13.01.2025 | 114,26 | 116,48 | 113,62 | 116,29 | 1,54% | 1.240.078,00 |
| 10.01.2025 | 117,05 | 117,59 | 114,03 | 114,53 | -3,29% | 1.997.174,00 |
| 08.01.2025 | 118,51 | 118,87 | 116,68 | 118,43 | -0,63% | 1.388.775,00 |
| 07.01.2025 | 119,92 | 120,53 | 118,22 | 119,18 | 0,46% | 1.584.118,00 |
| 06.01.2025 | 119,57 | 121,24 | 118,56 | 118,64 | -0,42% | 1.093.677,00 |
| 03.01.2025 | 118,91 | 119,35 | 117,69 | 119,14 | 0,74% | 989.967,00 |
| 02.01.2025 | 119,03 | 119,80 | 117,83 | 118,27 | -0,22% | 923.543,00 |
| 31.12.2024 | 118,47 | 119,31 | 118,13 | 118,53 | 0,32% | 682.134,00 |
| 30.12.2024 | 117,75 | 118,61 | 116,63 | 118,15 | -0,76% | 768.330,00 |
| 27.12.2024 | 119,16 | 120,69 | 118,42 | 119,06 | -0,84% | 736.307,00 |
| 26.12.2024 | 118,69 | 120,17 | 118,69 | 120,07 | 0,68% | 633.321,00 |
| 24.12.2024 | 118,57 | 119,37 | 118,20 | 119,26 | 0,59% | 435.618,00 |
| 23.12.2024 | 117,55 | 118,64 | 117,03 | 118,56 | 0,62% | 1.301.582,00 |
| 20.12.2024 | 114,98 | 118,80 | 114,37 | 117,83 | 2,04% | 3.350.910,00 |
| 19.12.2024 | 115,94 | 117,17 | 115,34 | 115,47 | 0,77% | 1.869.010,00 |
| 18.12.2024 | 118,80 | 119,42 | 114,36 | 114,59 | -3,62% | 1.850.665,00 |
| 17.12.2024 | 119,71 | 120,45 | 118,40 | 118,89 | -1,43% | 1.388.783,00 |
| 16.12.2024 | 120,55 | 120,91 | 119,38 | 120,61 | 0,11% | 1.506.779,00 |
| 13.12.2024 | 121,16 | 121,43 | 120,01 | 120,48 | -0,11% | 1.383.736,00 |
| 12.12.2024 | 120,25 | 122,33 | 119,84 | 120,61 | 0,45% | 1.567.507,00 |
| 11.12.2024 | 122,00 | 122,33 | 119,76 | 120,07 | -0,97% | 1.995.498,00 |
| 10.12.2024 | 121,65 | 122,57 | 120,20 | 121,24 | -1,08% | 1.440.208,00 |
| 09.12.2024 | 126,77 | 126,86 | 122,45 | 122,56 | -3,16% | 1.658.890,00 |
| 06.12.2024 | 127,45 | 127,82 | 126,02 | 126,56 | -0,57% | 1.391.124,00 |
| 05.12.2024 | 126,24 | 127,75 | 126,00 | 127,29 | 1,10% | 1.578.027,00 |
| 04.12.2024 | 126,53 | 127,12 | 125,12 | 125,90 | -0,98% | 1.224.117,00 |
| 03.12.2024 | 128,57 | 128,72 | 126,31 | 127,15 | -0,98% | 1.365.818,00 |
| 02.12.2024 | 129,70 | 129,81 | 127,33 | 128,41 | -0,77% | 1.482.740,00 |
| 29.11.2024 | 129,72 | 130,39 | 129,31 | 129,41 | -0,08% | 781.112,00 |
| 27.11.2024 | 129,34 | 130,55 | 129,25 | 129,52 | 0,32% | 994.103,00 |
| 26.11.2024 | 128,31 | 129,26 | 127,07 | 129,11 | 0,31% | 1.138.425,00 |
| 25.11.2024 | 128,43 | 129,69 | 128,09 | 128,71 | 0,64% | 2.127.087,00 |
| 22.11.2024 | 126,26 | 128,50 | 126,26 | 127,89 | 1,29% | 1.117.397,00 |
| 21.11.2024 | 124,98 | 127,29 | 124,37 | 126,26 | 1,73% | 1.452.141,00 |
| 20.11.2024 | 124,75 | 125,18 | 123,38 | 124,11 | -0,40% | 1.563.736,00 |
| 19.11.2024 | 125,00 | 125,77 | 123,64 | 124,61 | -2,75% | 1.509.987,00 |
| 18.11.2024 | 127,50 | 128,22 | 127,24 | 128,14 | 0,57% | 1.328.680,00 |
| 15.11.2024 | 125,91 | 128,10 | 125,91 | 127,41 | 1,32% | 3.049.858,00 |
| 14.11.2024 | 125,67 | 127,10 | 125,03 | 125,75 | 0,39% | 1.190.875,00 |
| 13.11.2024 | 125,37 | 126,34 | 124,83 | 125,26 | -0,18% | 1.039.694,00 |
| 12.11.2024 | 124,88 | 125,83 | 124,53 | 125,49 | 0,39% | 1.109.527,00 |
| 11.11.2024 | 123,50 | 126,00 | 122,96 | 125,00 | 2,55% | 1.954.528,00 |
| 08.11.2024 | 124,00 | 124,41 | 121,36 | 121,89 | -1,61% | 2.012.036,00 |
| 07.11.2024 | 126,72 | 127,23 | 123,40 | 123,88 | -3,01% | 1.809.574,00 |
| 06.11.2024 | 127,51 | 129,13 | 126,70 | 127,73 | 6,28% | 3.698.274,00 |
| 05.11.2024 | 120,08 | 121,16 | 119,08 | 120,18 | -0,40% | 1.805.683,00 |
| 04.11.2024 | 121,41 | 121,86 | 120,10 | 120,66 | -0,51% | 1.518.473,00 |
| 01.11.2024 | 123,23 | 124,42 | 121,27 | 121,28 | -0,98% | 1.992.051,00 |
| 31.10.2024 | 125,67 | 126,67 | 122,46 | 122,48 | -3,28% | 2.083.939,00 |
| 30.10.2024 | 125,39 | 127,42 | 125,18 | 126,64 | 1,09% | 2.009.100,00 |
| 29.10.2024 | 125,50 | 126,29 | 124,90 | 125,27 | -0,26% | 1.302.712,00 |
| 28.10.2024 | 124,40 | 126,13 | 124,18 | 125,60 | 1,73% | 1.335.789,00 |
| 25.10.2024 | 125,50 | 125,51 | 122,95 | 123,46 | -1,52% | 1.247.175,00 |
| 24.10.2024 | 125,54 | 125,84 | 124,31 | 125,36 | 0,16% | 688.757,00 |
| 23.10.2024 | 125,02 | 125,59 | 124,20 | 125,16 | -0,38% | 853.677,00 |
| 22.10.2024 | 125,43 | 126,33 | 124,79 | 125,64 | 0,06% | 758.675,00 |
| 21.10.2024 | 126,93 | 127,61 | 125,29 | 125,57 | -1,44% | 1.003.456,00 |
| 18.10.2024 | 128,00 | 128,00 | 126,60 | 127,40 | -0,33% | 1.055.546,00 |
| 17.10.2024 | 127,01 | 127,95 | 127,01 | 127,82 | 0,62% | 1.144.361,00 |
| 16.10.2024 | 126,39 | 127,42 | 126,22 | 127,03 | 0,95% | 1.459.268,00 |
| 15.10.2024 | 125,66 | 127,39 | 125,12 | 125,83 | 0,53% | 1.646.940,00 |
| 14.10.2024 | 123,86 | 125,38 | 123,32 | 125,17 | 1,17% | 1.270.050,00 |
| 11.10.2024 | 122,38 | 124,80 | 122,30 | 123,72 | 1,66% | 1.374.717,00 |
| 10.10.2024 | 122,90 | 123,00 | 121,07 | 121,70 | -0,34% | 1.065.157,00 |
| 09.10.2024 | 120,80 | 122,91 | 120,47 | 122,12 | 1,03% | 1.562.593,00 |
| 08.10.2024 | 120,66 | 121,33 | 120,01 | 120,88 | 0,35% | 972.864,00 |
| 07.10.2024 | 122,19 | 123,11 | 119,97 | 120,46 | -2,06% | 1.393.387,00 |
| 04.10.2024 | 121,32 | 123,55 | 120,62 | 122,99 | 3,44% | 1.889.567,00 |
| 03.10.2024 | 118,10 | 118,96 | 117,33 | 118,90 | -0,04% | 1.540.767,00 |
| 02.10.2024 | 119,34 | 120,66 | 118,69 | 118,95 | -0,34% | 1.151.258,00 |
| 01.10.2024 | 120,47 | 120,49 | 117,95 | 119,36 | -1,44% | 1.291.477,00 |
| 30.09.2024 | 120,45 | 121,25 | 119,42 | 121,10 | 0,24% | 1.301.517,00 |