81,520$
-1,24%
Echtzeit-Aktienkurs Principal Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Principal Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 82,24 | 82,24 | 81,50 | 81,52 | -1,24% | 45.780,00 |
| 21.01.2025 | 81,70 | 82,92 | 81,70 | 82,54 | 1,08% | 1.368.311,00 |
| 17.01.2025 | 81,67 | 81,99 | 81,19 | 81,66 | 0,64% | 1.219.442,00 |
| 16.01.2025 | 79,70 | 81,17 | 79,70 | 81,14 | 1,32% | 924.417,00 |
| 15.01.2025 | 80,56 | 80,89 | 80,04 | 80,08 | 1,57% | 953.016,00 |
| 14.01.2025 | 77,70 | 79,11 | 77,66 | 78,84 | 1,34% | 961.560,00 |
| 13.01.2025 | 76,07 | 77,93 | 75,97 | 77,80 | 1,91% | 922.322,00 |
| 10.01.2025 | 77,30 | 77,61 | 76,11 | 76,34 | -2,54% | 900.521,00 |
| 08.01.2025 | 78,18 | 78,44 | 77,00 | 78,33 | 0,04% | 939.744,00 |
| 07.01.2025 | 78,60 | 79,58 | 77,81 | 78,30 | 0,62% | 1.248.438,00 |
| 06.01.2025 | 77,91 | 79,48 | 77,55 | 77,82 | -0,12% | 882.548,00 |
| 03.01.2025 | 77,69 | 78,04 | 77,14 | 77,91 | 0,67% | 1.125.645,00 |
| 02.01.2025 | 77,76 | 78,27 | 77,08 | 77,39 | -0,03% | 718.113,00 |
| 31.12.2024 | 77,62 | 77,99 | 77,09 | 77,41 | 0,23% | 517.392,00 |
| 30.12.2024 | 76,76 | 77,62 | 76,33 | 77,23 | -0,62% | 639.429,00 |
| 27.12.2024 | 77,75 | 78,66 | 77,36 | 77,71 | -0,80% | 726.969,00 |
| 26.12.2024 | 77,71 | 78,40 | 77,45 | 78,34 | 0,69% | 372.123,00 |
| 24.12.2024 | 77,16 | 77,94 | 76,94 | 77,80 | 0,52% | 271.245,00 |
| 23.12.2024 | 76,80 | 77,50 | 76,52 | 77,40 | 0,13% | 900.014,00 |
| 20.12.2024 | 74,79 | 77,56 | 74,52 | 77,30 | 2,82% | 3.446.672,00 |
| 19.12.2024 | 75,37 | 75,91 | 74,63 | 75,18 | 0,36% | 1.655.336,00 |
| 18.12.2024 | 78,43 | 78,48 | 74,83 | 74,91 | -3,39% | 1.701.585,00 |
| 17.12.2024 | 78,08 | 78,20 | 77,17 | 77,54 | -1,44% | 1.294.902,00 |
| 16.12.2024 | 78,94 | 79,17 | 78,17 | 78,67 | -0,30% | 1.290.693,00 |
| 13.12.2024 | 79,54 | 79,67 | 78,75 | 78,91 | -0,48% | 1.650.856,00 |
| 12.12.2024 | 80,25 | 80,70 | 79,25 | 79,29 | -0,69% | 1.408.909,00 |
| 11.12.2024 | 80,66 | 80,89 | 79,28 | 79,84 | -1,11% | 1.895.141,00 |
| 10.12.2024 | 82,56 | 82,56 | 80,51 | 80,74 | -2,17% | 888.035,00 |
| 09.12.2024 | 84,59 | 84,69 | 82,42 | 82,53 | -2,22% | 700.453,00 |
| 06.12.2024 | 84,19 | 84,50 | 83,55 | 84,40 | 0,78% | 1.399.801,00 |
| 05.12.2024 | 83,51 | 84,42 | 83,09 | 83,75 | -1,28% | 1.368.967,00 |
| 04.12.2024 | 84,91 | 85,03 | 84,18 | 84,84 | 0,05% | 972.917,00 |
| 03.12.2024 | 85,74 | 85,81 | 84,58 | 84,80 | -0,73% | 1.358.908,00 |
| 02.12.2024 | 86,55 | 86,55 | 85,28 | 85,42 | -1,92% | 1.041.152,00 |
| 29.11.2024 | 87,58 | 87,73 | 86,93 | 87,09 | -0,22% | 559.612,00 |
| 27.11.2024 | 87,25 | 87,81 | 87,17 | 87,28 | 0,56% | 693.771,00 |
| 26.11.2024 | 86,53 | 86,93 | 85,59 | 86,79 | -0,29% | 931.684,00 |
| 25.11.2024 | 86,40 | 87,60 | 86,12 | 87,04 | 1,53% | 1.974.876,00 |
| 22.11.2024 | 84,77 | 86,00 | 84,77 | 85,73 | 1,22% | 675.960,00 |
| 21.11.2024 | 84,51 | 85,03 | 84,18 | 84,70 | 0,65% | 106.681,00 |
| 20.11.2024 | 84,41 | 84,62 | 83,67 | 84,15 | -0,04% | 999.266,00 |
| 19.11.2024 | 84,73 | 84,73 | 82,86 | 84,18 | -2,20% | 1.348.207,00 |
| 18.11.2024 | 86,42 | 87,04 | 85,89 | 86,07 | -0,57% | 957.303,00 |
| 15.11.2024 | 86,66 | 87,38 | 86,11 | 86,56 | 0,23% | 3.581.452,00 |
| 14.11.2024 | 86,79 | 87,25 | 86,25 | 86,36 | -0,35% | 867.365,00 |
| 13.11.2024 | 87,08 | 87,70 | 86,55 | 86,66 | -0,52% | 905.872,00 |
| 12.11.2024 | 86,50 | 87,48 | 86,50 | 87,11 | -0,14% | 876.339,00 |
| 11.11.2024 | 86,43 | 87,87 | 86,19 | 87,23 | 2,08% | 869.316,00 |
| 08.11.2024 | 85,98 | 85,98 | 84,37 | 85,45 | -0,64% | 950.422,00 |
| 07.11.2024 | 85,98 | 86,63 | 85,00 | 86,00 | -0,16% | 1.151.690,00 |
| 06.11.2024 | 87,53 | 87,53 | 85,53 | 86,14 | 4,35% | 1.582.592,00 |
| 05.11.2024 | 81,52 | 82,65 | 81,35 | 82,55 | 1,23% | 1.491.745,00 |
| 04.11.2024 | 82,08 | 82,51 | 81,30 | 81,55 | -0,77% | 890.776,00 |
| 01.11.2024 | 82,39 | 83,39 | 82,14 | 82,18 | -0,26% | 858.110,00 |
| 31.10.2024 | 84,23 | 84,27 | 82,34 | 82,40 | -2,42% | 1.099.644,00 |
| 30.10.2024 | 83,86 | 85,42 | 83,81 | 84,44 | 0,31% | 785.265,00 |
| 29.10.2024 | 84,59 | 85,13 | 84,12 | 84,18 | -0,37% | 915.451,00 |
| 28.10.2024 | 84,17 | 84,73 | 83,74 | 84,49 | 0,93% | 1.362.185,00 |
| 25.10.2024 | 86,88 | 86,88 | 79,72 | 83,71 | -6,63% | 4.195.277,00 |
| 24.10.2024 | 90,05 | 90,05 | 89,40 | 89,65 | 0,08% | 1.183.881,00 |
| 23.10.2024 | 89,50 | 90,04 | 89,21 | 89,58 | -0,38% | 675.778,00 |
| 22.10.2024 | 89,27 | 90,34 | 89,09 | 89,92 | 0,30% | 782.816,00 |
| 21.10.2024 | 90,32 | 90,71 | 89,07 | 89,65 | -0,90% | 940.936,00 |
| 18.10.2024 | 91,35 | 91,40 | 90,39 | 90,46 | -0,88% | 998.194,00 |
| 17.10.2024 | 91,29 | 91,98 | 91,20 | 91,26 | 0,12% | 870.021,00 |
| 16.10.2024 | 90,09 | 91,39 | 90,09 | 91,15 | 1,29% | 736.797,00 |
| 15.10.2024 | 89,89 | 90,93 | 89,73 | 89,99 | 0,29% | 1.746.359,00 |
| 14.10.2024 | 89,20 | 89,96 | 88,83 | 89,73 | 0,59% | 1.118.114,00 |
| 11.10.2024 | 87,83 | 89,51 | 87,50 | 89,20 | 1,95% | 1.123.530,00 |
| 10.10.2024 | 87,67 | 88,11 | 87,30 | 87,49 | -0,02% | 714.657,00 |
| 09.10.2024 | 86,02 | 87,67 | 85,75 | 87,51 | 1,91% | 616.906,00 |
| 08.10.2024 | 85,73 | 86,24 | 85,47 | 85,87 | 0,22% | 709.607,00 |
| 07.10.2024 | 87,32 | 87,32 | 85,24 | 85,68 | -1,88% | 776.304,00 |
| 04.10.2024 | 85,59 | 87,42 | 85,00 | 87,32 | 3,22% | 688.755,00 |
| 03.10.2024 | 84,62 | 84,98 | 84,07 | 84,60 | -0,56% | 492.579,00 |
| 02.10.2024 | 85,23 | 86,10 | 84,98 | 85,08 | -0,08% | 951.401,00 |
| 01.10.2024 | 85,87 | 85,87 | 84,63 | 85,15 | -0,90% | 693.246,00 |
| 30.09.2024 | 85,91 | 86,12 | 84,91 | 85,92 | -0,20% | 920.184,00 |
| 27.09.2024 | 86,49 | 87,11 | 86,01 | 86,09 | 0,09% | 581.111,00 |
| 26.09.2024 | 85,43 | 86,18 | 85,36 | 86,01 | 1,28% | 510.915,00 |
| 25.09.2024 | 85,49 | 85,67 | 84,83 | 84,92 | -0,47% | 693.714,00 |
| 24.09.2024 | 85,99 | 86,27 | 84,97 | 85,32 | -0,54% | 714.864,00 |
| 23.09.2024 | 86,03 | 86,24 | 85,58 | 85,78 | 0,20% | 861.708,00 |
| 20.09.2024 | 85,50 | 85,74 | 84,77 | 85,61 | -0,01% | 2.631.290,00 |
| 19.09.2024 | 83,64 | 85,68 | 83,64 | 85,62 | 2,26% | 1.137.514,00 |
| 18.09.2024 | 83,72 | 84,52 | 83,01 | 83,73 | -0,11% | 726.475,00 |
| 17.09.2024 | 82,41 | 83,87 | 82,40 | 83,82 | 2,01% | 937.121,00 |
| 16.09.2024 | 82,62 | 82,62 | 81,37 | 82,17 | 1,05% | 790.859,00 |
| 13.09.2024 | 80,72 | 81,42 | 80,62 | 81,32 | 1,35% | 1.615.844,00 |
| 12.09.2024 | 79,08 | 80,27 | 78,26 | 80,24 | 1,57% | 1.193.098,00 |
| 11.09.2024 | 79,10 | 79,10 | 77,26 | 79,00 | -0,38% | 996.344,00 |
| 10.09.2024 | 79,24 | 79,33 | 77,92 | 79,30 | 0,10% | 1.206.389,00 |
| 09.09.2024 | 77,99 | 79,27 | 77,47 | 79,22 | 2,18% | 1.051.248,00 |
| 06.09.2024 | 79,88 | 80,34 | 77,40 | 77,53 | -2,72% | 1.198.919,00 |
| 05.09.2024 | 80,86 | 81,05 | 78,81 | 79,70 | -1,77% | 1.559.955,00 |
| 04.09.2024 | 81,50 | 82,09 | 80,89 | 81,14 | -0,06% | 923.678,00 |
| 03.09.2024 | 80,94 | 81,67 | 80,83 | 81,19 | -0,28% | 937.186,00 |
| 30.08.2024 | 80,76 | 81,51 | 80,46 | 81,42 | 0,89% | 961.530,00 |
| 29.08.2024 | 80,39 | 81,17 | 79,70 | 80,70 | 0,65% | 800.993,00 |
| 28.08.2024 | 79,43 | 80,38 | 79,40 | 80,18 | 0,92% | 656.111,00 |