81,540$
-3,41%
Echtzeit-Aktienkurs Principal Financial Group
Bid:
Ask:
Aktienkurse zur Principal Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 80,71 | 83,10 | 80,56 | 81,53 | -3,44% | 1.833.411,00 |
| 25.07.2024 | 84,03 | 85,77 | 83,90 | 84,44 | 0,84% | 1.175.520,00 |
| 24.07.2024 | 84,88 | 85,60 | 83,61 | 83,73 | -1,46% | 1.059.845,00 |
| 23.07.2024 | 85,11 | 85,63 | 84,87 | 84,97 | -0,43% | 650.495,00 |
| 22.07.2024 | 84,87 | 85,38 | 84,28 | 85,34 | 0,74% | 771.593,00 |
| 19.07.2024 | 85,62 | 85,62 | 84,51 | 84,71 | -0,74% | 1.199.941,00 |
| 18.07.2024 | 86,83 | 88,00 | 85,03 | 85,34 | -2,40% | 1.370.570,00 |
| 17.07.2024 | 86,90 | 88,26 | 86,70 | 87,44 | 0,65% | 1.396.057,00 |
| 16.07.2024 | 86,06 | 87,28 | 85,92 | 86,87 | 0,92% | 815.507,00 |
| 15.07.2024 | 84,93 | 86,79 | 84,93 | 86,08 | 1,35% | 1.003.460,00 |
| 12.07.2024 | 83,75 | 85,20 | 83,71 | 84,93 | 1,29% | 871.379,00 |
| 11.07.2024 | 82,00 | 83,92 | 82,00 | 83,85 | 2,82% | 996.625,00 |
| 10.07.2024 | 80,78 | 81,62 | 80,73 | 81,55 | 0,84% | 969.501,00 |
| 09.07.2024 | 79,71 | 81,60 | 79,30 | 80,87 | 3,07% | 1.866.029,00 |
| 08.07.2024 | 78,76 | 79,46 | 78,28 | 78,46 | 0,11% | 783.078,00 |
| 05.07.2024 | 78,81 | 79,14 | 77,86 | 78,37 | -1,00% | 1.904.084,00 |
| 03.07.2024 | 79,51 | 80,32 | 79,12 | 79,16 | -0,13% | 519.726,00 |
| 02.07.2024 | 78,14 | 79,42 | 78,03 | 79,26 | 1,60% | 1.379.388,00 |
| 01.07.2024 | 78,83 | 79,30 | 77,82 | 78,01 | -0,56% | 950.160,00 |
| 28.06.2024 | 79,60 | 79,98 | 78,12 | 78,45 | -1,27% | 2.666.617,00 |
| 27.06.2024 | 79,80 | 80,22 | 79,29 | 79,46 | -0,24% | 765.294,00 |
| 26.06.2024 | 79,85 | 79,85 | 78,42 | 79,65 | -0,57% | 714.299,00 |
| 25.06.2024 | 80,69 | 81,00 | 79,64 | 80,11 | -0,87% | 605.179,00 |
| 24.06.2024 | 79,98 | 81,44 | 79,92 | 80,81 | 1,00% | 766.402,00 |
| 21.06.2024 | 80,25 | 80,29 | 79,34 | 80,01 | -0,34% | 2.007.569,00 |
| 20.06.2024 | 78,09 | 80,42 | 78,02 | 80,28 | 2,42% | 1.211.044,00 |
| 18.06.2024 | 77,77 | 78,40 | 77,63 | 78,38 | 0,65% | 718.644,00 |
| 17.06.2024 | 76,61 | 77,90 | 76,34 | 77,87 | 1,58% | 655.153,00 |
| 14.06.2024 | 76,56 | 76,89 | 75,96 | 76,66 | -0,92% | 918.276,00 |
| 13.06.2024 | 77,97 | 77,97 | 76,66 | 77,37 | -1,15% | 764.152,00 |
| 12.06.2024 | 78,24 | 79,37 | 77,94 | 78,27 | 0,75% | 820.390,00 |
| 11.06.2024 | 78,75 | 78,75 | 77,41 | 77,69 | -1,97% | 905.061,00 |
| 10.06.2024 | 78,89 | 79,34 | 78,15 | 79,25 | -0,03% | 555.900,00 |
| 07.06.2024 | 79,12 | 80,32 | 79,08 | 79,27 | -0,14% | 916.523,00 |
| 06.06.2024 | 79,53 | 79,88 | 79,12 | 79,38 | -0,34% | 1.845.595,00 |
| 05.06.2024 | 79,66 | 79,99 | 78,74 | 79,65 | -0,14% | 707.730,00 |
| 04.06.2024 | 80,01 | 80,75 | 79,28 | 79,76 | -1,21% | 886.271,00 |
| 03.06.2024 | 81,75 | 81,75 | 80,16 | 80,74 | -1,58% | 711.169,00 |
| 31.05.2024 | 81,51 | 82,10 | 81,01 | 82,04 | 0,98% | 2.070.401,00 |
| 30.05.2024 | 80,50 | 81,51 | 80,43 | 81,24 | 1,03% | 623.780,00 |
| 29.05.2024 | 80,26 | 80,66 | 79,81 | 80,41 | -0,88% | 575.205,00 |
| 28.05.2024 | 82,14 | 82,35 | 80,91 | 81,13 | -1,33% | 693.408,00 |
| 24.05.2024 | 81,84 | 82,29 | 81,74 | 82,22 | 0,98% | 1.055.633,00 |
| 23.05.2024 | 83,15 | 83,15 | 81,31 | 81,42 | -2,23% | 887.944,00 |
| 22.05.2024 | 83,13 | 83,99 | 82,96 | 83,28 | -0,25% | 645.335,00 |
| 21.05.2024 | 83,65 | 84,29 | 83,40 | 83,49 | -0,06% | 652.462,00 |
| 20.05.2024 | 85,13 | 85,13 | 83,46 | 83,54 | -1,87% | 681.437,00 |
| 17.05.2024 | 84,66 | 85,17 | 84,26 | 85,13 | 1,01% | 606.860,00 |
| 16.05.2024 | 84,78 | 85,37 | 84,23 | 84,28 | -0,59% | 922.233,00 |
| 15.05.2024 | 84,45 | 84,96 | 84,44 | 84,78 | 0,70% | 748.867,00 |
| 14.05.2024 | 83,94 | 84,69 | 83,94 | 84,19 | 0,32% | 577.150,00 |
| 13.05.2024 | 84,26 | 84,75 | 83,85 | 83,92 | -0,05% | 578.061,00 |
| 10.05.2024 | 83,68 | 84,16 | 83,58 | 83,96 | 0,55% | 951.170,00 |
| 09.05.2024 | 83,07 | 83,80 | 82,83 | 83,50 | 0,63% | 622.124,00 |
| 08.05.2024 | 82,20 | 83,38 | 82,08 | 82,98 | 0,61% | 928.890,00 |
| 07.05.2024 | 83,01 | 83,47 | 82,31 | 82,48 | -0,21% | 762.789,00 |
| 06.05.2024 | 81,90 | 82,70 | 81,73 | 82,65 | 1,77% | 559.486,00 |
| 03.05.2024 | 80,94 | 81,47 | 80,31 | 81,21 | 0,89% | 784.860,00 |
| 02.05.2024 | 80,36 | 80,60 | 79,04 | 80,49 | 0,83% | 692.655,00 |
| 01.05.2024 | 78,90 | 80,77 | 78,90 | 79,83 | 0,90% | 830.594,00 |
| 30.04.2024 | 80,00 | 80,58 | 79,10 | 79,12 | -1,63% | 807.040,00 |
| 29.04.2024 | 79,15 | 80,78 | 79,15 | 80,43 | 1,66% | 1.393.379,00 |
| 26.04.2024 | 78,93 | 79,68 | 77,26 | 79,12 | -2,39% | 1.424.758,00 |
| 25.04.2024 | 81,69 | 82,05 | 80,42 | 81,06 | -1,34% | 929.664,00 |
| 24.04.2024 | 80,80 | 82,31 | 80,53 | 82,16 | 0,80% | 1.170.098,00 |
| 23.04.2024 | 81,15 | 81,75 | 81,09 | 81,51 | 0,20% | 735.099,00 |
| 22.04.2024 | 80,68 | 81,74 | 80,25 | 81,35 | 1,13% | 662.746,00 |
| 19.04.2024 | 79,38 | 80,49 | 79,38 | 80,44 | 1,87% | 978.690,00 |
| 18.04.2024 | 79,03 | 79,80 | 78,76 | 78,96 | 0,61% | 717.453,00 |
| 17.04.2024 | 78,74 | 79,26 | 78,27 | 78,48 | 0,33% | 930.297,00 |
| 16.04.2024 | 78,75 | 78,83 | 77,83 | 78,22 | -0,89% | 705.353,00 |
| 15.04.2024 | 80,44 | 81,00 | 78,58 | 78,92 | -1,13% | 719.850,00 |
| 12.04.2024 | 79,90 | 80,85 | 79,55 | 79,82 | -0,54% | 1.166.244,00 |
| 11.04.2024 | 81,09 | 81,11 | 79,94 | 80,25 | -1,24% | 1.012.723,00 |
| 10.04.2024 | 82,22 | 82,22 | 80,94 | 81,26 | -1,87% | 658.063,00 |
| 09.04.2024 | 84,79 | 85,16 | 82,51 | 82,81 | -2,15% | 866.014,00 |
| 08.04.2024 | 84,50 | 85,25 | 84,30 | 84,63 | 0,14% | 821.429,00 |
| 05.04.2024 | 84,28 | 84,87 | 84,04 | 84,51 | -0,11% | 882.362,00 |
| 04.04.2024 | 86,23 | 86,79 | 84,56 | 84,60 | -1,39% | 860.561,00 |
| 03.04.2024 | 85,23 | 86,19 | 85,23 | 85,79 | 0,48% | 777.762,00 |
| 02.04.2024 | 85,93 | 86,59 | 85,08 | 85,38 | -0,73% | 1.053.130,00 |
| 01.04.2024 | 86,02 | 86,35 | 85,12 | 86,01 | -0,35% | 833.961,00 |
| 28.03.2024 | 86,34 | 86,77 | 85,85 | 86,31 | 0,28% | 978.241,00 |
| 27.03.2024 | 84,87 | 86,07 | 84,54 | 86,07 | 1,87% | 806.768,00 |
| 26.03.2024 | 84,50 | 84,97 | 84,41 | 84,49 | 0,01% | 820.537,00 |
| 25.03.2024 | 83,43 | 84,76 | 83,43 | 84,48 | 1,14% | 830.518,00 |
| 22.03.2024 | 84,82 | 85,09 | 83,52 | 83,53 | -1,14% | 867.787,00 |
| 21.03.2024 | 84,21 | 84,89 | 84,04 | 84,49 | 0,57% | 1.037.381,00 |
| 20.03.2024 | 82,79 | 84,01 | 82,58 | 84,01 | 1,24% | 1.419.302,00 |
| 19.03.2024 | 82,52 | 83,18 | 82,52 | 82,98 | 0,89% | 1.209.311,00 |
| 18.03.2024 | 82,60 | 83,13 | 82,11 | 82,25 | -0,36% | 1.599.345,00 |
| 15.03.2024 | 80,22 | 82,73 | 80,22 | 82,55 | 2,53% | 6.705.682,00 |
| 14.03.2024 | 80,74 | 81,40 | 79,55 | 80,51 | -0,46% | 1.469.995,00 |
| 13.03.2024 | 79,70 | 80,99 | 79,41 | 80,88 | 1,38% | 945.721,00 |
| 12.03.2024 | 79,99 | 80,15 | 79,22 | 79,78 | -0,37% | 988.992,00 |
| 11.03.2024 | 78,99 | 80,10 | 78,57 | 80,08 | 0,14% | 1.155.383,00 |
| 08.03.2024 | 80,29 | 80,64 | 79,93 | 79,97 | 0,00% | 1.179.620,00 |
| 07.03.2024 | 81,09 | 81,58 | 79,70 | 79,97 | -0,94% | 1.314.916,00 |
| 06.03.2024 | 80,99 | 81,14 | 79,98 | 80,73 | -0,35% | 992.253,00 |
| 05.03.2024 | 80,39 | 81,55 | 80,39 | 81,01 | 0,42% | 927.173,00 |