71,720€
-1,36%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 72,88 | 73,40 | 70,48 | 71,52 | -1,64% | 2.712,00 |
| 22.03.2023 | 76,67 | 76,67 | 72,71 | 72,71 | -5,36% | 313,00 |
| 21.03.2023 | 75,33 | 77,27 | 75,33 | 76,83 | 2,29% | 744,00 |
| 20.03.2023 | 72,87 | 75,72 | 72,46 | 75,11 | 2,90% | 727,00 |
| 17.03.2023 | 77,53 | 77,56 | 72,99 | 72,99 | -6,03% | 1.812,00 |
| 16.03.2023 | 75,83 | 77,72 | 73,04 | 77,67 | 2,17% | 3.797,00 |
| 15.03.2023 | 78,06 | 78,06 | 74,82 | 76,02 | -2,19% | 645,00 |
| 14.03.2023 | 77,81 | 79,79 | 77,65 | 77,72 | 1,08% | 892,00 |
| 13.03.2023 | 83,67 | 83,94 | 75,73 | 76,89 | -8,30% | 1.583,00 |
| 10.03.2023 | 84,36 | 85,99 | 82,72 | 83,85 | -2,67% | 568,00 |
| 09.03.2023 | 89,95 | 90,27 | 86,00 | 86,15 | -3,76% | 458,00 |
| 08.03.2023 | 91,30 | 91,31 | 89,52 | 89,52 | -2,40% | 672,00 |
| 07.03.2023 | 92,68 | 93,00 | 91,72 | 91,72 | -0,84% | 225,00 |
| 06.03.2023 | 92,76 | 93,31 | 92,40 | 92,50 | -0,20% | 285,00 |
| 03.03.2023 | 92,43 | 92,69 | 92,43 | 92,69 | 0,79% | 25,00 |
| 02.03.2023 | 93,36 | 93,36 | 91,96 | 91,96 | -2,61% | 315,00 |
| 01.03.2023 | 94,42 | 94,42 | 94,42 | 94,42 | 0,16% | 3,00 |
| 28.02.2023 | 94,27 | 94,27 | 94,27 | 94,27 | 0,64% | 25,00 |
| 27.02.2023 | 94,45 | 94,45 | 93,67 | 93,67 | 0,16% | 164,00 |
| 24.02.2023 | 93,16 | 93,52 | 92,99 | 93,52 | 0,67% | 156,00 |
| 23.02.2023 | 93,19 | 93,36 | 92,90 | 92,90 | 0,52% | 55,00 |
| 22.02.2023 | 92,03 | 92,42 | 92,03 | 92,42 | 0,58% | 80,00 |
| 21.02.2023 | 95,01 | 95,01 | 91,89 | 91,89 | -3,33% | 331,00 |
| 20.02.2023 | 94,60 | 95,10 | 94,60 | 95,06 | -0,22% | 60,00 |
| 17.02.2023 | 95,08 | 95,68 | 94,72 | 95,27 | -1,73% | 138,00 |
| 16.02.2023 | 97,41 | 97,80 | 96,95 | 96,95 | -0,21% | 217,00 |
| 15.02.2023 | 96,35 | 97,15 | 95,79 | 97,15 | 0,44% | 106,00 |
| 14.02.2023 | 97,61 | 97,97 | 96,72 | 96,72 | -0,33% | 77,00 |
| 13.02.2023 | 96,02 | 97,04 | 96,02 | 97,04 | 0,65% | 260,00 |
| 10.02.2023 | 96,29 | 96,41 | 96,29 | 96,41 | -0,04% | 7,00 |
| 09.02.2023 | 97,40 | 97,40 | 96,45 | 96,45 | -0,78% | 156,00 |
| 08.02.2023 | 93,21 | 97,21 | 93,00 | 97,21 | 1,34% | 225,00 |
| 07.02.2023 | 95,45 | 95,92 | 94,80 | 95,92 | 0,59% | 189,00 |
| 06.02.2023 | 94,21 | 95,68 | 94,21 | 95,36 | 1,26% | 263,00 |
| 03.02.2023 | 94,07 | 94,32 | 94,07 | 94,17 | 0,14% | 82,00 |
| 02.02.2023 | 94,44 | 95,11 | 93,98 | 94,04 | -1,69% | 50,00 |
| 01.02.2023 | 96,46 | 96,46 | 95,66 | 95,66 | 0,61% | 70,00 |
| 31.01.2023 | 95,08 | 95,08 | 95,08 | 95,08 | 0,52% | 152,00 |
| 30.01.2023 | 94,59 | 94,59 | 94,59 | 94,59 | -1,39% | 12,00 |
| 27.01.2023 | 94,14 | 95,92 | 94,14 | 95,92 | 3,21% | 350,00 |
| 26.01.2023 | 92,83 | 93,50 | 92,83 | 92,94 | 0,28% | 816,00 |
| 25.01.2023 | 92,68 | 92,68 | 92,68 | 92,68 | 0,54% | 12,00 |
| 24.01.2023 | 92,18 | 92,18 | 92,18 | 92,18 | -0,57% | 8,00 |
| 23.01.2023 | 90,18 | 92,71 | 90,18 | 92,71 | 2,70% | 143,00 |
| 20.01.2023 | 89,81 | 90,27 | 89,81 | 90,27 | 0,70% | 85,00 |
| 19.01.2023 | 91,22 | 91,22 | 89,64 | 89,64 | -2,57% | 308,00 |
| 18.01.2023 | 92,50 | 92,50 | 92,00 | 92,00 | -1,91% | 181,00 |
| 17.01.2023 | 93,80 | 93,80 | 93,79 | 93,79 | 0,20% | 32,00 |
| 16.01.2023 | 93,48 | 93,60 | 93,48 | 93,60 | 2,45% | 9,00 |
| 13.01.2023 | 91,36 | 91,36 | 91,36 | 91,36 | -1,69% | 16,00 |
| 12.01.2023 | 93,09 | 93,09 | 92,68 | 92,93 | 0,92% | 32,00 |
| 11.01.2023 | 93,11 | 93,11 | 92,08 | 92,08 | -0,16% | 73,00 |
| 10.01.2023 | 91,52 | 92,23 | 91,52 | 92,23 | -0,51% | 57,00 |
| 09.01.2023 | 93,50 | 94,50 | 92,70 | 92,70 | -2,42% | 111,00 |
| 06.01.2023 | 95,01 | 95,75 | 95,00 | 95,00 | 0,23% | 84,00 |
| 05.01.2023 | 94,78 | 94,78 | 94,78 | 94,78 | -0,56% | 1,00 |
| 04.01.2023 | 95,31 | 95,31 | 95,31 | 95,31 | 0,83% | 10,00 |
| 03.01.2023 | 93,61 | 94,53 | 93,61 | 94,53 | 0,49% | 10,00 |
| 02.01.2023 | 94,57 | 94,57 | 94,02 | 94,07 | 0,49% | 126,00 |
| 30.12.2022 | 93,61 | 93,61 | 93,61 | 93,61 | 1,34% | 12,00 |
| 29.12.2022 | 92,37 | 92,37 | 92,37 | 92,37 | -0,54% | 1,00 |
| 28.12.2022 | 93,80 | 93,83 | 92,87 | 92,87 | -1,12% | 40,00 |
| 27.12.2022 | 93,92 | 93,92 | 93,92 | 93,92 | 0,56% | 50,00 |
| 23.12.2022 | 93,39 | 93,40 | 92,50 | 93,40 | 0,70% | 262,00 |
| 22.12.2022 | 94,09 | 94,09 | 92,75 | 92,75 | -1,86% | 347,00 |
| 21.12.2022 | 94,51 | 94,51 | 94,51 | 94,51 | 1,90% | 5,00 |
| 20.12.2022 | 91,67 | 93,16 | 91,67 | 92,75 | 0,28% | 48,00 |
| 19.12.2022 | 92,00 | 92,49 | 92,00 | 92,49 | 0,63% | 115,00 |
| 16.12.2022 | 93,18 | 93,18 | 91,91 | 91,91 | -2,24% | 44,00 |
| 15.12.2022 | 95,66 | 95,86 | 93,50 | 94,02 | -3,57% | 55,00 |
| 14.12.2022 | 97,50 | 97,50 | 97,50 | 97,50 | -1,35% | 13,00 |
| 13.12.2022 | 97,44 | 98,83 | 97,44 | 98,83 | 5,10% | 40,00 |
| 12.12.2022 | 94,66 | 94,66 | 94,03 | 94,03 | -2,35% | 60,00 |
| 09.12.2022 | 96,78 | 96,92 | 95,65 | 96,29 | -0,89% | 272,00 |
| 08.12.2022 | 97,41 | 97,41 | 97,00 | 97,15 | -0,24% | 27,00 |
| 07.12.2022 | 99,16 | 99,20 | 97,38 | 97,38 | -1,23% | 74,00 |
| 06.12.2022 | 100,24 | 100,24 | 98,59 | 98,59 | -1,98% | 109,00 |
| 05.12.2022 | 102,06 | 102,06 | 100,10 | 100,58 | -1,49% | 64,00 |
| 02.12.2022 | 102,46 | 102,46 | 102,10 | 102,10 | -0,74% | 55,00 |
| 01.12.2022 | 103,88 | 104,00 | 102,86 | 102,86 | 1,68% | 61,00 |
| 30.11.2022 | 101,16 | 101,16 | 101,16 | 101,16 | -2,28% | 212,00 |
| 29.11.2022 | 102,56 | 103,52 | 102,54 | 103,52 | 1,71% | 294,00 |
| 28.11.2022 | 101,78 | 101,78 | 101,78 | 101,78 | -1,95% | 60,00 |
| 25.11.2022 | 103,80 | 103,80 | 103,80 | 103,80 | 1,15% | 1,00 |
| 24.11.2022 | 102,62 | 102,62 | 102,62 | 102,62 | -2,56% | 1,00 |
| 23.11.2022 | 104,78 | 105,32 | 104,78 | 105,32 | 1,88% | 3,00 |
| 21.11.2022 | 102,98 | 103,38 | 102,58 | 103,38 | 0,06% | 117,00 |
| 18.11.2022 | 104,92 | 104,92 | 103,32 | 103,32 | 0,31% | 55,00 |
| 17.11.2022 | 103,64 | 103,64 | 103,00 | 103,00 | -0,83% | 71,00 |
| 16.11.2022 | 104,02 | 104,36 | 103,72 | 103,86 | -0,46% | 59,00 |
| 15.11.2022 | 104,88 | 105,54 | 104,34 | 104,34 | -2,05% | 37,00 |
| 14.11.2022 | 106,88 | 106,88 | 106,52 | 106,52 | 0,95% | 241,00 |
| 10.11.2022 | 102,38 | 105,52 | 102,38 | 105,52 | 2,29% | 78,00 |
| 09.11.2022 | 102,06 | 103,16 | 101,48 | 103,16 | 0,16% | 175,00 |
| 08.11.2022 | 103,08 | 103,08 | 103,00 | 103,00 | 0,08% | 52,00 |
| 07.11.2022 | 106,02 | 106,02 | 102,92 | 102,92 | 0,06% | 98,00 |
| 03.11.2022 | 109,00 | 109,00 | 101,54 | 102,86 | -6,06% | 1.561,00 |
| 02.11.2022 | 106,52 | 109,50 | 106,52 | 109,50 | 1,82% | 240,00 |
| 01.11.2022 | 106,66 | 107,54 | 106,66 | 107,54 | 1,15% | 179,00 |
| 31.10.2022 | 105,34 | 106,88 | 104,62 | 106,32 | 0,34% | 610,00 |