104,126$
-0,11%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 104,34 | 104,91 | 104,02 | 104,12 | -0,12% | 1.300.786,00 |
| 21.05.2026 | 103,05 | 104,50 | 102,37 | 104,24 | 0,99% | 1.391.318,00 |
| 20.05.2026 | 101,37 | 103,57 | 100,00 | 103,22 | 2,04% | 1.423.013,00 |
| 19.05.2026 | 102,97 | 102,97 | 101,03 | 101,16 | -1,77% | 1.807.334,00 |
| 18.05.2026 | 101,94 | 103,39 | 101,79 | 102,98 | 1,03% | 1.574.521,00 |
| 15.05.2026 | 102,86 | 103,05 | 100,97 | 101,93 | -1,23% | 2.019.091,00 |
| 14.05.2026 | 103,22 | 104,11 | 102,80 | 103,20 | 0,80% | 1.571.419,00 |
| 13.05.2026 | 102,03 | 103,39 | 101,70 | 102,38 | -0,19% | 2.191.521,00 |
| 12.05.2026 | 101,50 | 102,75 | 99,92 | 102,58 | 1,44% | 1.756.539,00 |
| 11.05.2026 | 101,00 | 101,52 | 100,07 | 101,12 | 0,31% | 1.464.164,00 |
| 08.05.2026 | 99,57 | 100,83 | 98,99 | 100,81 | 1,38% | 1.775.635,00 |
| 07.05.2026 | 100,49 | 101,46 | 98,68 | 99,44 | -0,72% | 2.133.155,00 |
| 06.05.2026 | 101,89 | 102,52 | 97,91 | 100,16 | -0,11% | 3.721.501,00 |
| 05.05.2026 | 97,78 | 100,56 | 97,00 | 100,27 | 2,68% | 4.097.864,00 |
| 04.05.2026 | 97,84 | 98,67 | 97,00 | 97,65 | -0,98% | 2.064.457,00 |
| 01.05.2026 | 98,50 | 99,38 | 97,44 | 98,62 | 0,52% | 1.895.588,00 |
| 30.04.2026 | 95,85 | 98,62 | 95,21 | 98,11 | 1,75% | 2.131.452,00 |
| 29.04.2026 | 96,55 | 97,59 | 96,20 | 96,42 | -0,51% | 2.797.783,00 |
| 28.04.2026 | 96,40 | 97,45 | 95,94 | 96,91 | 1,38% | 2.323.262,00 |
| 27.04.2026 | 93,90 | 95,78 | 93,82 | 95,59 | 1,46% | 2.047.812,00 |
| 24.04.2026 | 95,03 | 95,45 | 94,15 | 94,21 | -0,15% | 2.157.248,00 |
| 23.04.2026 | 94,59 | 95,15 | 93,24 | 94,35 | -0,53% | 2.576.580,00 |
| 22.04.2026 | 93,17 | 95,45 | 92,66 | 94,85 | -1,66% | 4.307.257,00 |
| 21.04.2026 | 98,54 | 99,75 | 95,62 | 96,45 | -5,99% | 4.544.049,00 |
| 20.04.2026 | 101,50 | 102,68 | 101,26 | 102,60 | 0,93% | 1.478.882,00 |
| 17.04.2026 | 100,26 | 102,84 | 100,21 | 101,65 | 1,87% | 2.438.914,00 |
| 16.04.2026 | 100,07 | 100,38 | 99,36 | 99,78 | 0,36% | 1.707.726,00 |
| 15.04.2026 | 98,29 | 100,17 | 98,29 | 99,42 | 0,67% | 1.945.608,00 |
| 14.04.2026 | 98,00 | 99,19 | 97,32 | 98,76 | 0,28% | 1.877.603,00 |
| 13.04.2026 | 96,00 | 98,52 | 95,95 | 98,48 | 1,63% | 1.808.660,00 |
| 10.04.2026 | 96,71 | 97,20 | 95,76 | 96,90 | -0,21% | 1.708.411,00 |
| 09.04.2026 | 96,31 | 97,65 | 96,01 | 97,10 | 0,47% | 1.903.283,00 |
| 08.04.2026 | 99,83 | 100,06 | 96,07 | 96,65 | -0,77% | 3.361.019,00 |
| 07.04.2026 | 97,30 | 98,05 | 96,67 | 97,40 | -0,43% | 1.826.516,00 |
| 06.04.2026 | 97,25 | 98,26 | 97,00 | 97,82 | 0,25% | 1.415.957,00 |
| 02.04.2026 | 96,77 | 98,63 | 95,86 | 97,58 | -0,41% | 1.682.224,00 |
| 01.04.2026 | 98,14 | 99,16 | 97,28 | 97,98 | 0,30% | 2.273.160,00 |
| 31.03.2026 | 96,25 | 98,09 | 95,19 | 97,69 | 3,40% | 2.480.221,00 |
| 30.03.2026 | 93,74 | 95,37 | 93,13 | 94,48 | 1,28% | 1.695.479,00 |
| 27.03.2026 | 95,57 | 95,57 | 92,76 | 93,29 | -2,08% | 1.845.828,00 |
| 26.03.2026 | 95,37 | 96,48 | 94,42 | 95,27 | 0,01% | 1.932.332,00 |
| 25.03.2026 | 95,75 | 96,26 | 94,22 | 95,26 | 0,49% | 1.352.594,00 |
| 24.03.2026 | 93,36 | 95,50 | 93,13 | 94,80 | 0,54% | 1.692.621,00 |
| 23.03.2026 | 94,80 | 95,59 | 93,60 | 94,29 | 1,35% | 2.507.986,00 |
| 20.03.2026 | 92,73 | 93,43 | 92,35 | 93,03 | 0,56% | 6.433.779,00 |
| 19.03.2026 | 92,76 | 93,73 | 92,14 | 92,51 | -0,43% | 2.214.042,00 |
| 18.03.2026 | 93,89 | 94,70 | 92,85 | 92,91 | -1,67% | 1.930.685,00 |
| 17.03.2026 | 94,56 | 95,87 | 94,24 | 94,49 | 1,36% | 2.121.284,00 |
| 16.03.2026 | 93,09 | 94,44 | 92,50 | 93,22 | 1,33% | 2.096.319,00 |
| 13.03.2026 | 93,00 | 93,50 | 91,89 | 92,00 | -0,37% | 2.604.610,00 |
| 12.03.2026 | 93,50 | 94,71 | 92,19 | 92,34 | -2,74% | 2.549.098,00 |
| 11.03.2026 | 95,31 | 96,18 | 93,13 | 94,94 | -0,56% | 2.565.284,00 |
| 10.03.2026 | 95,75 | 96,76 | 94,19 | 95,47 | -0,48% | 2.270.522,00 |
| 09.03.2026 | 96,03 | 97,00 | 93,38 | 95,93 | -1,23% | 2.776.285,00 |
| 06.03.2026 | 97,25 | 97,25 | 94,84 | 97,12 | -2,04% | 2.538.808,00 |
| 05.03.2026 | 97,62 | 99,38 | 97,51 | 99,14 | 0,35% | 2.569.172,00 |
| 04.03.2026 | 99,01 | 99,50 | 98,29 | 98,79 | 0,04% | 1.699.160,00 |
| 03.03.2026 | 98,05 | 99,56 | 95,55 | 98,75 | -1,20% | 2.566.364,00 |
| 02.03.2026 | 97,25 | 100,52 | 96,10 | 99,95 | 1,60% | 2.177.671,00 |
| 27.02.2026 | 101,26 | 101,97 | 97,46 | 98,38 | -3,84% | 3.854.164,00 |
| 26.02.2026 | 101,50 | 102,86 | 101,00 | 102,31 | 1,44% | 1.524.386,00 |
| 25.02.2026 | 100,51 | 101,47 | 99,19 | 100,86 | 0,47% | 2.321.965,00 |
| 24.02.2026 | 100,74 | 102,24 | 99,47 | 100,39 | -0,49% | 2.847.066,00 |
| 23.02.2026 | 103,38 | 104,00 | 99,54 | 100,88 | -2,47% | 2.264.433,00 |
| 20.02.2026 | 102,88 | 103,87 | 101,71 | 103,44 | 0,71% | 3.270.164,00 |
| 19.02.2026 | 104,16 | 104,56 | 102,44 | 102,71 | -1,55% | 2.010.262,00 |
| 18.02.2026 | 103,49 | 105,46 | 103,49 | 104,33 | 1,03% | 1.714.777,00 |
| 17.02.2026 | 103,75 | 104,86 | 102,04 | 103,27 | -1,28% | 1.790.160,00 |
| 13.02.2026 | 103,88 | 105,29 | 103,01 | 104,61 | 0,44% | 2.150.986,00 |
| 12.02.2026 | 105,38 | 106,94 | 102,86 | 104,15 | -1,05% | 2.702.159,00 |
| 11.02.2026 | 103,33 | 105,57 | 103,33 | 105,26 | 1,87% | 2.705.347,00 |
| 10.02.2026 | 102,11 | 103,96 | 102,11 | 103,33 | 1,11% | 2.346.887,00 |
| 09.02.2026 | 102,11 | 103,75 | 102,11 | 102,20 | -0,58% | 1.884.403,00 |
| 06.02.2026 | 100,97 | 103,39 | 100,50 | 102,80 | 2,99% | 3.226.468,00 |
| 05.02.2026 | 101,51 | 102,45 | 99,28 | 99,82 | -2,30% | 3.605.623,00 |
| 04.02.2026 | 105,11 | 105,38 | 98,80 | 102,17 | -4,67% | 6.926.130,00 |
| 03.02.2026 | 110,77 | 112,49 | 106,86 | 107,18 | -4,06% | 4.693.087,00 |
| 02.02.2026 | 110,31 | 111,98 | 110,10 | 111,72 | 0,55% | 2.051.158,00 |
| 30.01.2026 | 109,03 | 111,14 | 109,03 | 111,11 | 1,13% | 3.157.796,00 |
| 29.01.2026 | 108,72 | 109,91 | 108,36 | 109,87 | 2,02% | 1.510.701,00 |
| 28.01.2026 | 107,09 | 108,30 | 106,85 | 107,69 | 0,25% | 1.754.208,00 |
| 27.01.2026 | 108,98 | 109,15 | 106,63 | 107,42 | -1,43% | 2.311.763,00 |
| 26.01.2026 | 108,43 | 109,44 | 108,06 | 108,98 | 1,20% | 1.203.790,00 |
| 23.01.2026 | 108,25 | 108,75 | 106,71 | 107,69 | -0,99% | 1.818.181,00 |
| 22.01.2026 | 109,27 | 110,22 | 108,33 | 108,77 | -0,66% | 1.749.719,00 |
| 21.01.2026 | 108,89 | 110,35 | 108,36 | 109,49 | 1,05% | 1.635.769,00 |
| 20.01.2026 | 108,92 | 110,89 | 108,19 | 108,35 | -2,23% | 2.492.211,00 |
| 19.01.2026 | 110,82 | 110,85 | 110,64 | 110,82 | -0,78% | - |
| 16.01.2026 | 114,69 | 115,33 | 111,62 | 111,69 | -4,07% | 3.705.899,00 |
| 15.01.2026 | 117,90 | 119,00 | 116,38 | 116,43 | -1,09% | 1.109.765,00 |
| 14.01.2026 | 116,45 | 118,10 | 116,45 | 117,71 | 0,97% | 1.784.596,00 |
| 13.01.2026 | 117,91 | 118,35 | 115,89 | 116,58 | -0,99% | 1.235.327,00 |
| 12.01.2026 | 116,50 | 118,45 | 116,50 | 117,74 | -0,29% | 1.800.248,00 |
| 09.01.2026 | 118,74 | 119,54 | 117,92 | 118,08 | -0,54% | 1.540.358,00 |
| 08.01.2026 | 116,92 | 119,76 | 116,71 | 118,72 | 1,60% | 1.546.053,00 |
| 07.01.2026 | 117,34 | 117,39 | 115,78 | 116,85 | -0,70% | 1.598.150,00 |
| 06.01.2026 | 116,24 | 118,41 | 115,31 | 117,67 | 0,26% | 1.547.890,00 |
| 05.01.2026 | 113,47 | 118,30 | 113,22 | 117,36 | 3,06% | 2.083.805,00 |
| 02.01.2026 | 112,87 | 114,19 | 111,58 | 113,87 | 0,88% | 1.130.100,00 |
| 31.12.2025 | 113,76 | 113,79 | 112,83 | 112,88 | -0,71% | 967.443,00 |