117,920$
-0,08%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 117,81 | 118,49 | 112,60 | 113,25 | -3,85% | 2.979.272,00 |
| 05.09.2024 | 120,30 | 120,48 | 117,00 | 117,78 | -1,48% | 1.472.722,00 |
| 04.09.2024 | 121,04 | 122,03 | 118,59 | 119,55 | -0,95% | 1.405.708,00 |
| 03.09.2024 | 120,09 | 121,45 | 119,67 | 120,70 | -0,38% | 1.351.552,00 |
| 30.08.2024 | 120,06 | 121,45 | 119,69 | 121,16 | 1,14% | 2.141.459,00 |
| 29.08.2024 | 119,44 | 120,56 | 118,07 | 119,80 | 0,86% | 1.294.645,00 |
| 28.08.2024 | 117,81 | 119,32 | 117,79 | 118,78 | 0,73% | 1.056.610,00 |
| 27.08.2024 | 118,11 | 118,23 | 117,35 | 117,92 | -0,08% | 1.069.391,00 |
| 26.08.2024 | 118,00 | 119,17 | 117,50 | 118,01 | 0,51% | 1.299.849,00 |
| 23.08.2024 | 115,79 | 117,70 | 115,50 | 117,41 | 1,88% | 1.091.052,00 |
| 22.08.2024 | 114,40 | 115,34 | 114,17 | 115,24 | 0,78% | 1.056.481,00 |
| 21.08.2024 | 113,46 | 114,47 | 113,00 | 114,35 | 0,96% | 1.022.994,00 |
| 20.08.2024 | 114,50 | 114,81 | 113,06 | 113,26 | -2,17% | 1.311.517,00 |
| 19.08.2024 | 114,63 | 115,90 | 114,63 | 115,77 | 0,77% | 1.288.352,00 |
| 16.08.2024 | 113,93 | 115,00 | 113,70 | 114,89 | 1,17% | 3.366.205,00 |
| 15.08.2024 | 113,07 | 114,13 | 111,97 | 113,56 | 1,94% | 2.023.315,00 |
| 14.08.2024 | 109,57 | 111,76 | 109,50 | 111,40 | 1,74% | 1.781.498,00 |
| 13.08.2024 | 109,13 | 109,68 | 107,66 | 109,50 | 1,01% | 1.444.554,00 |
| 12.08.2024 | 110,48 | 110,81 | 108,17 | 108,40 | -0,97% | 1.375.788,00 |
| 09.08.2024 | 108,79 | 109,70 | 108,25 | 109,46 | 0,68% | 1.150.485,00 |
| 08.08.2024 | 107,69 | 109,19 | 107,54 | 108,72 | 1,84% | 1.673.166,00 |
| 07.08.2024 | 108,82 | 109,78 | 106,69 | 106,76 | -0,27% | 1.802.873,00 |
| 06.08.2024 | 105,70 | 108,28 | 105,70 | 107,05 | 1,44% | 2.098.391,00 |
| 05.08.2024 | 108,17 | 108,17 | 104,45 | 105,53 | -4,29% | 4.022.730,00 |
| 02.08.2024 | 118,32 | 120,88 | 108,49 | 110,26 | -9,98% | 5.436.589,00 |
| 01.08.2024 | 126,48 | 127,34 | 121,74 | 122,49 | -2,26% | 2.740.647,00 |
| 31.07.2024 | 126,00 | 126,78 | 125,19 | 125,32 | -0,51% | 1.708.971,00 |
| 30.07.2024 | 124,93 | 126,55 | 124,93 | 125,96 | 1,30% | 1.073.587,00 |
| 29.07.2024 | 124,30 | 124,59 | 123,50 | 124,34 | 0,16% | 855.779,00 |
| 26.07.2024 | 123,80 | 124,98 | 123,44 | 124,14 | 0,85% | 1.315.951,00 |
| 25.07.2024 | 123,78 | 125,31 | 123,03 | 123,09 | -0,24% | 1.140.985,00 |
| 24.07.2024 | 124,21 | 125,08 | 123,21 | 123,38 | -0,84% | 966.559,00 |
| 23.07.2024 | 124,17 | 125,01 | 123,83 | 124,43 | -0,14% | 1.087.005,00 |
| 22.07.2024 | 123,82 | 124,84 | 123,35 | 124,61 | 0,69% | 1.233.137,00 |
| 19.07.2024 | 125,43 | 125,46 | 123,58 | 123,76 | -1,23% | 1.427.335,00 |
| 18.07.2024 | 126,27 | 128,07 | 124,82 | 125,30 | -1,59% | 1.604.537,00 |
| 17.07.2024 | 126,80 | 128,52 | 126,60 | 127,32 | 0,63% | 1.360.774,00 |
| 16.07.2024 | 125,31 | 127,57 | 125,25 | 126,52 | 0,78% | 1.539.684,00 |
| 15.07.2024 | 123,39 | 126,04 | 123,39 | 125,54 | 1,84% | 1.457.019,00 |
| 12.07.2024 | 122,73 | 124,19 | 122,68 | 123,27 | 0,73% | 1.298.341,00 |
| 11.07.2024 | 120,50 | 122,47 | 120,13 | 122,38 | 1,65% | 1.460.584,00 |
| 10.07.2024 | 118,88 | 120,42 | 118,76 | 120,39 | 1,48% | 1.451.908,00 |
| 09.07.2024 | 117,00 | 119,63 | 116,71 | 118,63 | 1,36% | 1.120.791,00 |
| 08.07.2024 | 117,37 | 118,21 | 116,77 | 117,04 | 0,17% | 741.472,00 |
| 05.07.2024 | 118,00 | 118,25 | 116,47 | 116,84 | -1,44% | 919.690,00 |
| 03.07.2024 | 118,55 | 119,62 | 118,07 | 118,55 | 0,00% | 718.184,00 |
| 02.07.2024 | 116,82 | 118,63 | 116,82 | 118,55 | 0,87% | 1.009.003,00 |
| 01.07.2024 | 118,00 | 118,91 | 116,98 | 117,53 | 0,29% | 1.069.863,00 |
| 28.06.2024 | 117,50 | 118,31 | 116,76 | 117,19 | -0,12% | 2.257.039,00 |
| 27.06.2024 | 117,45 | 118,08 | 116,72 | 117,33 | -0,25% | 958.273,00 |
| 26.06.2024 | 117,92 | 118,09 | 116,43 | 117,62 | -0,82% | 1.278.308,00 |
| 25.06.2024 | 119,11 | 119,66 | 118,06 | 118,59 | -0,48% | 1.124.390,00 |
| 24.06.2024 | 118,19 | 120,07 | 117,96 | 119,16 | 1,21% | 1.474.912,00 |
| 21.06.2024 | 117,34 | 117,89 | 116,72 | 117,73 | 0,59% | 3.252.009,00 |
| 20.06.2024 | 115,57 | 117,26 | 115,14 | 117,04 | 1,18% | 1.217.617,00 |
| 18.06.2024 | 114,46 | 115,72 | 114,16 | 115,67 | 1,01% | 1.101.997,00 |
| 17.06.2024 | 113,16 | 114,66 | 112,84 | 114,51 | 1,24% | 1.303.472,00 |
| 14.06.2024 | 112,77 | 113,40 | 112,17 | 113,11 | -0,75% | 1.065.223,00 |
| 13.06.2024 | 114,96 | 114,96 | 112,95 | 113,97 | -0,86% | 1.091.993,00 |
| 12.06.2024 | 115,29 | 116,54 | 114,23 | 114,96 | 0,58% | 1.499.068,00 |
| 11.06.2024 | 116,69 | 116,69 | 113,77 | 114,30 | -2,62% | 1.792.961,00 |
| 10.06.2024 | 117,39 | 117,82 | 116,43 | 117,37 | -0,40% | 1.308.495,00 |
| 07.06.2024 | 117,05 | 118,70 | 116,87 | 117,84 | 0,54% | 930.348,00 |
| 06.06.2024 | 117,82 | 118,24 | 116,66 | 117,21 | -0,44% | 1.096.061,00 |
| 05.06.2024 | 117,97 | 118,46 | 116,25 | 117,73 | -0,21% | 1.606.007,00 |
| 04.06.2024 | 118,71 | 119,86 | 117,76 | 117,98 | -1,37% | 1.467.519,00 |
| 03.06.2024 | 120,58 | 120,60 | 118,40 | 119,62 | -0,61% | 1.106.181,00 |
| 31.05.2024 | 118,81 | 120,44 | 118,28 | 120,35 | 1,53% | 2.191.363,00 |
| 30.05.2024 | 117,42 | 118,73 | 117,04 | 118,54 | 0,89% | 1.070.327,00 |
| 29.05.2024 | 116,86 | 117,79 | 116,16 | 117,49 | -0,20% | 1.106.924,00 |
| 28.05.2024 | 119,36 | 119,36 | 117,15 | 117,73 | -1,37% | 1.196.957,00 |
| 24.05.2024 | 118,58 | 119,41 | 118,23 | 119,36 | 1,28% | 1.254.163,00 |
| 23.05.2024 | 119,24 | 119,28 | 117,62 | 117,85 | -1,37% | 1.337.005,00 |
| 22.05.2024 | 119,07 | 120,29 | 118,65 | 119,49 | 1,40% | 1.599.425,00 |
| 21.05.2024 | 117,70 | 118,55 | 117,66 | 117,84 | 0,12% | 1.043.744,00 |
| 20.05.2024 | 119,95 | 120,32 | 117,61 | 117,70 | -2,98% | 1.376.804,00 |
| 17.05.2024 | 120,59 | 121,40 | 119,96 | 121,31 | 1,15% | 1.725.673,00 |
| 16.05.2024 | 119,65 | 120,53 | 119,51 | 119,93 | 0,28% | 1.528.877,00 |
| 15.05.2024 | 119,53 | 119,70 | 118,69 | 119,60 | 0,61% | 1.138.735,00 |
| 14.05.2024 | 118,22 | 119,08 | 118,11 | 118,88 | 0,92% | 1.373.889,00 |
| 13.05.2024 | 119,00 | 119,60 | 117,75 | 117,80 | -0,87% | 1.329.882,00 |
| 10.05.2024 | 118,50 | 119,01 | 117,98 | 118,83 | 0,75% | 1.427.130,00 |
| 09.05.2024 | 116,60 | 118,15 | 116,52 | 117,95 | 1,08% | 1.154.563,00 |
| 08.05.2024 | 116,27 | 116,93 | 115,65 | 116,69 | 0,40% | 1.086.143,00 |
| 07.05.2024 | 116,13 | 116,84 | 115,85 | 116,23 | 0,84% | 1.666.642,00 |
| 06.05.2024 | 113,47 | 115,31 | 112,82 | 115,26 | 2,67% | 1.712.647,00 |
| 03.05.2024 | 112,21 | 112,79 | 110,61 | 112,26 | 0,87% | 1.028.916,00 |
| 02.05.2024 | 112,65 | 113,37 | 110,28 | 111,29 | -0,90% | 1.798.274,00 |
| 01.05.2024 | 109,65 | 113,64 | 108,95 | 112,30 | 1,65% | 2.451.316,00 |
| 30.04.2024 | 111,26 | 111,48 | 110,33 | 110,48 | -1,30% | 2.375.217,00 |
| 29.04.2024 | 110,79 | 112,14 | 110,77 | 111,93 | 1,29% | 1.361.482,00 |
| 26.04.2024 | 110,74 | 111,25 | 110,09 | 110,50 | -0,61% | 1.110.106,00 |
| 25.04.2024 | 112,34 | 112,64 | 110,65 | 111,18 | -1,40% | 996.379,00 |
| 24.04.2024 | 111,66 | 112,92 | 111,39 | 112,76 | 0,63% | 1.174.076,00 |
| 23.04.2024 | 111,70 | 112,30 | 111,38 | 112,05 | 0,52% | 1.500.173,00 |
| 22.04.2024 | 111,39 | 112,13 | 110,51 | 111,47 | 0,78% | 1.085.834,00 |
| 19.04.2024 | 109,03 | 110,75 | 108,85 | 110,61 | 1,76% | 1.470.960,00 |
| 18.04.2024 | 108,19 | 108,90 | 107,66 | 108,70 | 1,26% | 1.450.401,00 |
| 17.04.2024 | 108,18 | 108,47 | 106,79 | 107,35 | -0,22% | 1.230.417,00 |
| 16.04.2024 | 108,23 | 108,50 | 107,27 | 107,59 | -0,71% | 1.216.324,00 |