117,920$
-0,08%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,99% | 2.492.211,00 |
| 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 | 116,68 | 118,10 | 116,45 | 117,71 | 0,97% | 1.797.779,00 |
| 13.01.2026 | 117,91 | 118,35 | 115,89 | 116,58 | -0,99% | 1.257.410,00 |
| 12.01.2026 | 117,14 | 118,45 | 116,50 | 117,74 | -0,29% | 1.806.151,00 |
| 09.01.2026 | 118,79 | 119,54 | 117,92 | 118,08 | -0,54% | 1.546.595,00 |
| 08.01.2026 | 117,30 | 119,76 | 116,71 | 118,72 | 1,60% | 1.569.520,00 |
| 07.01.2026 | 117,28 | 117,39 | 115,78 | 116,85 | -0,70% | 1.608.053,00 |
| 06.01.2026 | 116,47 | 118,41 | 115,31 | 117,67 | 0,26% | 1.549.534,00 |
| 05.01.2026 | 113,22 | 118,30 | 113,22 | 117,36 | 3,06% | 2.087.466,00 |
| 02.01.2026 | 112,87 | 114,19 | 111,58 | 113,87 | 0,88% | 1.150.884,00 |
| 31.12.2025 | 113,76 | 113,79 | 112,83 | 112,88 | -0,71% | 967.443,00 |
| 30.12.2025 | 113,54 | 113,87 | 113,17 | 113,69 | 0,32% | 718.933,00 |
| 29.12.2025 | 114,05 | 114,39 | 112,83 | 113,33 | -0,56% | 1.042.629,00 |
| 26.12.2025 | 114,29 | 114,89 | 113,71 | 113,97 | -0,51% | 761.251,00 |
| 24.12.2025 | 114,67 | 115,06 | 113,74 | 114,55 | 0,32% | 591.227,00 |
| 23.12.2025 | 114,69 | 115,23 | 114,15 | 114,18 | -0,57% | 1.228.984,00 |
| 22.12.2025 | 115,30 | 115,36 | 114,33 | 114,84 | -0,13% | 1.433.049,00 |
| 19.12.2025 | 115,01 | 115,91 | 114,27 | 114,99 | -0,48% | 3.239.608,00 |
| 18.12.2025 | 115,54 | 116,09 | 114,35 | 115,55 | -0,11% | 1.866.658,00 |
| 17.12.2025 | 116,99 | 117,31 | 115,05 | 115,68 | -1,20% | 2.065.560,00 |
| 16.12.2025 | 117,75 | 118,10 | 116,31 | 117,08 | -0,44% | 2.343.789,00 |
| 15.12.2025 | 118,00 | 118,31 | 116,65 | 117,60 | 0,55% | 1.418.420,00 |
| 12.12.2025 | 117,77 | 117,95 | 116,49 | 116,96 | -0,08% | 1.673.355,00 |
| 11.12.2025 | 115,02 | 117,95 | 114,99 | 117,05 | 2,00% | 1.736.321,00 |
| 10.12.2025 | 111,75 | 115,11 | 111,10 | 114,76 | 2,76% | 1.815.572,00 |
| 09.12.2025 | 111,49 | 112,83 | 110,90 | 111,68 | 0,31% | 1.153.846,00 |
| 08.12.2025 | 111,34 | 111,69 | 110,61 | 111,33 | -0,31% | 1.928.659,00 |
| 05.12.2025 | 110,41 | 111,87 | 110,22 | 111,68 | 1,30% | 1.806.353,00 |
| 04.12.2025 | 109,68 | 111,01 | 109,54 | 110,25 | 0,62% | 1.648.381,00 |
| 03.12.2025 | 108,32 | 109,94 | 107,29 | 109,57 | 1,59% | 1.688.967,00 |
| 02.12.2025 | 108,65 | 108,65 | 107,22 | 107,85 | -0,34% | 1.368.453,00 |
| 01.12.2025 | 108,13 | 109,26 | 107,95 | 108,22 | -0,03% | 1.516.279,00 |
| 28.11.2025 | 107,86 | 108,96 | 107,85 | 108,25 | 0,26% | 834.904,00 |
| 26.11.2025 | 108,57 | 109,00 | 107,94 | 107,97 | -0,35% | 1.419.408,00 |
| 25.11.2025 | 108,19 | 109,00 | 107,84 | 108,35 | 1,08% | 1.487.180,00 |
| 24.11.2025 | 106,64 | 107,83 | 106,07 | 107,19 | 0,41% | 2.749.616,00 |
| 21.11.2025 | 104,76 | 107,94 | 104,45 | 106,75 | 2,53% | 2.721.739,00 |
| 20.11.2025 | 104,54 | 105,78 | 103,51 | 104,12 | 0,54% | 1.612.246,00 |
| 19.11.2025 | 102,54 | 103,70 | 102,20 | 103,56 | 0,90% | 1.834.975,00 |
| 18.11.2025 | 101,55 | 103,59 | 101,22 | 102,64 | -0,84% | 1.839.182,00 |
| 17.11.2025 | 107,21 | 107,30 | 103,01 | 103,51 | -3,41% | 2.342.323,00 |
| 14.11.2025 | 107,53 | 108,10 | 106,32 | 107,16 | -0,64% | 1.454.761,00 |
| 13.11.2025 | 107,58 | 108,41 | 107,23 | 107,85 | 0,06% | 1.613.120,00 |
| 12.11.2025 | 107,00 | 108,55 | 106,98 | 107,79 | 0,98% | 1.658.309,00 |
| 11.11.2025 | 107,30 | 107,77 | 106,62 | 106,74 | -0,24% | 1.849.108,00 |
| 10.11.2025 | 106,36 | 107,71 | 105,93 | 107,00 | 0,67% | 1.677.415,00 |
| 07.11.2025 | 105,01 | 106,32 | 104,57 | 106,29 | 1,04% | 1.524.438,00 |
| 06.11.2025 | 104,83 | 106,56 | 103,83 | 105,20 | 0,74% | 2.445.506,00 |
| 05.11.2025 | 105,40 | 106,00 | 104,40 | 104,43 | -0,58% | 1.572.152,00 |
| 04.11.2025 | 104,27 | 105,45 | 103,69 | 105,04 | 0,39% | 1.674.046,00 |
| 03.11.2025 | 103,78 | 104,66 | 102,52 | 104,63 | 0,61% | 1.908.433,00 |
| 31.10.2025 | 102,32 | 104,28 | 101,58 | 104,00 | 0,88% | 2.121.394,00 |
| 30.10.2025 | 103,41 | 104,90 | 102,51 | 103,09 | 1,88% | 2.493.492,00 |
| 29.10.2025 | 100,83 | 101,46 | 100,20 | 101,19 | -0,26% | 2.284.581,00 |
| 28.10.2025 | 101,71 | 102,20 | 100,86 | 101,45 | -0,74% | 1.394.480,00 |
| 27.10.2025 | 102,61 | 102,96 | 101,83 | 102,21 | 0,03% | 1.611.402,00 |
| 24.10.2025 | 102,43 | 102,76 | 101,88 | 102,18 | 0,41% | 917.080,00 |
| 23.10.2025 | 102,61 | 102,61 | 101,41 | 101,76 | -0,32% | 935.056,00 |
| 22.10.2025 | 102,36 | 102,51 | 101,16 | 102,09 | 0,23% | 1.485.942,00 |
| 21.10.2025 | 101,16 | 102,43 | 101,09 | 101,86 | 0,33% | 1.127.512,00 |
| 20.10.2025 | 101,00 | 102,02 | 100,74 | 101,52 | 0,84% | 1.114.645,00 |
| 17.10.2025 | 100,03 | 100,98 | 99,82 | 100,67 | 0,82% | 1.277.944,00 |
| 16.10.2025 | 102,52 | 103,00 | 99,60 | 99,85 | -3,18% | 1.747.000,00 |
| 15.10.2025 | 103,76 | 104,83 | 102,27 | 103,13 | -0,55% | 1.613.296,00 |
| 14.10.2025 | 100,60 | 104,36 | 100,55 | 103,70 | 2,42% | 1.788.457,00 |
| 13.10.2025 | 100,00 | 101,52 | 99,81 | 101,25 | 2,14% | 1.433.353,00 |
| 10.10.2025 | 103,02 | 103,26 | 99,01 | 99,13 | -3,34% | 2.199.366,00 |
| 09.10.2025 | 103,43 | 104,09 | 102,30 | 102,56 | -0,32% | 969.666,00 |
| 08.10.2025 | 103,85 | 104,18 | 102,60 | 102,89 | -0,79% | 1.123.606,00 |
| 07.10.2025 | 103,80 | 104,46 | 103,33 | 103,71 | 0,47% | 1.082.456,00 |
| 06.10.2025 | 104,09 | 104,78 | 102,78 | 103,22 | 1,26% | 1.340.418,00 |
| 02.10.2025 | 102,50 | 103,64 | 101,64 | 101,94 | -1,02% | 1.215.201,00 |
| 01.10.2025 | 103,10 | 104,01 | 102,79 | 102,99 | -0,72% | 1.263.111,00 |
| 30.09.2025 | 103,66 | 104,05 | 102,39 | 103,74 | -0,09% | 1.745.178,00 |
| 29.09.2025 | 104,60 | 104,68 | 102,96 | 103,83 | -0,56% | 1.926.668,00 |
| 26.09.2025 | 103,53 | 104,50 | 103,01 | 104,41 | 1,74% | 1.493.237,00 |
| 25.09.2025 | 103,07 | 103,77 | 102,26 | 102,62 | -0,68% | 1.219.584,00 |
| 24.09.2025 | 103,13 | 103,54 | 102,78 | 103,32 | 0,18% | 1.131.091,00 |
| 23.09.2025 | 103,06 | 104,30 | 102,78 | 103,13 | 0,27% | 1.301.487,00 |
| 22.09.2025 | 102,93 | 103,63 | 102,68 | 102,85 | -0,71% | 1.454.722,00 |
| 19.09.2025 | 104,06 | 104,25 | 102,88 | 103,59 | -0,27% | 3.063.655,00 |
| 18.09.2025 | 103,30 | 104,35 | 102,88 | 103,87 | 0,83% | 1.150.638,00 |
| 17.09.2025 | 102,18 | 104,34 | 102,08 | 103,01 | 0,84% | 2.052.932,00 |
| 16.09.2025 | 105,40 | 105,40 | 101,64 | 102,15 | -3,13% | 2.637.267,00 |
| 15.09.2025 | 106,83 | 107,40 | 105,28 | 105,45 | -1,36% | 1.805.619,00 |