Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 25,08 | 25,08 | 25,00 | 25,07 | -0,04% | 16.240,00 |
| 12.03.2025 | 25,09 | 25,09 | 24,88 | 25,08 | 0,36% | 24.575,00 |
| 11.03.2025 | 25,02 | 25,07 | 24,88 | 24,99 | -0,12% | 27.328,00 |
| 10.03.2025 | 24,98 | 25,05 | 24,88 | 25,02 | 0,16% | 77.750,00 |
| 07.03.2025 | 25,11 | 25,12 | 24,93 | 24,98 | -0,24% | 21.174,00 |
| 06.03.2025 | 25,08 | 25,08 | 25,02 | 25,04 | -0,12% | 21.417,00 |
| 05.03.2025 | 25,10 | 25,13 | 24,97 | 25,07 | 0,00% | 20.817,00 |
| 04.03.2025 | 25,20 | 25,20 | 24,92 | 25,07 | -0,32% | 17.554,00 |
| 03.03.2025 | 25,21 | 25,24 | 25,12 | 25,15 | 0,08% | 20.746,00 |
| 28.02.2025 | 25,19 | 25,20 | 25,06 | 25,13 | -0,04% | 29.206,00 |
| 27.02.2025 | 25,17 | 25,17 | 25,02 | 25,14 | 0,04% | 24.929,00 |
| 26.02.2025 | 25,16 | 25,19 | 25,05 | 25,13 | 0,02% | 27.683,00 |
| 25.02.2025 | 25,05 | 25,15 | 25,05 | 25,13 | 0,70% | 52.261,00 |
| 24.02.2025 | 24,85 | 24,97 | 24,82 | 24,95 | 0,32% | 40.245,00 |
| 21.02.2025 | 24,79 | 24,90 | 24,79 | 24,87 | 0,48% | 51.875,00 |
| 20.02.2025 | 24,73 | 25,00 | 24,65 | 24,75 | 0,08% | 43.857,00 |
| 19.02.2025 | 24,89 | 24,95 | 24,65 | 24,73 | -0,60% | 98.224,00 |
| 18.02.2025 | 25,34 | 25,34 | 24,83 | 24,88 | -0,08% | 38.351,00 |
| 14.02.2025 | 24,83 | 24,99 | 24,83 | 24,90 | -1,03% | 34.535,00 |
| 13.02.2025 | 25,15 | 25,80 | 25,06 | 25,16 | 0,40% | 29.668,00 |
| 12.02.2025 | 25,03 | 25,42 | 24,96 | 25,06 | -0,79% | 35.936,00 |
| 11.02.2025 | 25,43 | 25,48 | 25,25 | 25,26 | -0,53% | 22.033,00 |
| 10.02.2025 | 25,48 | 25,56 | 25,33 | 25,40 | 0,06% | 24.586,00 |
| 07.02.2025 | 25,38 | 25,49 | 25,32 | 25,38 | -0,24% | 10.845,00 |
| 06.02.2025 | 25,49 | 25,52 | 25,39 | 25,44 | -0,16% | 14.651,00 |
| 05.02.2025 | 25,35 | 25,49 | 25,23 | 25,48 | 1,27% | 18.303,00 |
| 04.02.2025 | 25,09 | 25,23 | 25,02 | 25,16 | 0,24% | 18.424,00 |
| 03.02.2025 | 25,18 | 25,23 | 24,91 | 25,10 | 0,00% | 41.729,00 |
| 31.01.2025 | 25,27 | 25,41 | 25,10 | 25,10 | -0,67% | 13.346,00 |
| 30.01.2025 | 25,39 | 25,42 | 25,24 | 25,27 | -0,08% | 20.066,00 |
| 29.01.2025 | 25,38 | 25,49 | 25,22 | 25,29 | -0,55% | 26.305,00 |
| 28.01.2025 | 25,56 | 25,65 | 25,40 | 25,43 | -0,27% | 13.405,00 |
| 27.01.2025 | 25,33 | 25,53 | 25,33 | 25,50 | 0,79% | 37.459,00 |
| 24.01.2025 | 25,36 | 25,41 | 25,24 | 25,30 | -0,04% | 15.285,00 |
| 23.01.2025 | 25,33 | 25,37 | 25,13 | 25,31 | 0,00% | 30.335,00 |
| 22.01.2025 | 25,40 | 25,40 | 25,22 | 25,31 | -0,04% | 15.465,00 |
| 21.01.2025 | 25,32 | 25,34 | 25,13 | 25,32 | 0,82% | 14.476,00 |
| 17.01.2025 | 25,30 | 25,30 | 25,03 | 25,12 | -0,18% | 13.728,00 |
| 16.01.2025 | 25,21 | 25,33 | 25,07 | 25,16 | 0,00% | 16.096,00 |
| 15.01.2025 | 24,89 | 25,18 | 24,80 | 25,16 | 2,48% | 25.694,00 |
| 14.01.2025 | 24,46 | 24,60 | 24,36 | 24,55 | 0,37% | 17.603,00 |
| 13.01.2025 | 24,65 | 24,65 | 24,24 | 24,46 | -0,37% | 57.527,00 |
| 10.01.2025 | 24,60 | 24,78 | 24,30 | 24,55 | -1,05% | 59.031,00 |
| 08.01.2025 | 25,05 | 25,05 | 24,81 | 24,81 | -0,84% | 35.500,00 |
| 07.01.2025 | 25,26 | 25,26 | 25,01 | 25,02 | -0,71% | 28.934,00 |
| 06.01.2025 | 25,40 | 25,40 | 25,13 | 25,20 | -0,55% | 18.697,00 |
| 03.01.2025 | 25,17 | 25,35 | 25,11 | 25,34 | 0,88% | 18.060,00 |
| 02.01.2025 | 24,93 | 25,33 | 24,93 | 25,12 | 0,88% | 21.623,00 |
| 31.12.2024 | 25,29 | 25,29 | 24,90 | 24,90 | -1,19% | 120.872,00 |
| 30.12.2024 | 25,05 | 25,24 | 24,95 | 25,20 | 0,56% | 23.244,00 |
| 27.12.2024 | 25,00 | 25,25 | 24,90 | 25,06 | 0,07% | 23.106,00 |
| 26.12.2024 | 25,07 | 25,09 | 25,00 | 25,04 | -0,27% | 24.230,00 |
| 24.12.2024 | 25,34 | 25,41 | 25,00 | 25,11 | -0,63% | 13.922,00 |
| 23.12.2024 | 25,28 | 25,34 | 25,20 | 25,27 | 0,00% | 17.496,00 |
| 20.12.2024 | 25,22 | 25,40 | 25,14 | 25,27 | 0,08% | 12.593,00 |
| 19.12.2024 | 25,26 | 25,50 | 25,02 | 25,25 | -0,24% | 31.757,00 |
| 18.12.2024 | 25,58 | 25,66 | 25,31 | 25,31 | -0,71% | 28.180,00 |
| 17.12.2024 | 25,17 | 25,56 | 25,17 | 25,49 | 1,23% | 26.540,00 |
| 16.12.2024 | 25,24 | 25,30 | 25,06 | 25,18 | 0,52% | 26.537,00 |
| 13.12.2024 | 25,25 | 25,29 | 25,02 | 25,05 | -0,71% | 26.900,00 |
| 12.12.2024 | 25,36 | 25,50 | 25,21 | 25,23 | -0,67% | 18.138,00 |
| 11.12.2024 | 25,52 | 25,59 | 25,37 | 25,40 | -0,08% | 14.107,00 |
| 10.12.2024 | 25,54 | 25,54 | 25,35 | 25,42 | -0,20% | 17.129,00 |
| 09.12.2024 | 25,60 | 25,70 | 25,38 | 25,47 | -0,31% | 18.676,00 |
| 06.12.2024 | 25,79 | 25,84 | 25,55 | 25,55 | -0,47% | 16.328,00 |
| 05.12.2024 | 25,75 | 25,80 | 25,64 | 25,67 | 0,23% | 23.943,00 |
| 04.12.2024 | 25,67 | 25,77 | 25,52 | 25,61 | 0,12% | 17.276,00 |
| 03.12.2024 | 25,93 | 25,93 | 25,56 | 25,58 | -1,08% | 17.407,00 |
| 02.12.2024 | 25,95 | 26,00 | 25,81 | 25,86 | -0,61% | 19.264,00 |
| 29.11.2024 | 25,55 | 26,02 | 25,55 | 26,02 | 1,52% | 27.386,00 |
| 27.11.2024 | 25,73 | 25,74 | 25,54 | 25,63 | 0,12% | 12.148,00 |
| 26.11.2024 | 25,91 | 25,91 | 25,55 | 25,60 | -0,89% | 7.850,00 |
| 25.11.2024 | 25,98 | 25,98 | 25,74 | 25,83 | 0,90% | 9.455,00 |
| 22.11.2024 | 25,73 | 25,83 | 25,52 | 25,60 | 0,20% | 11.757,00 |
| 21.11.2024 | 25,47 | 25,55 | 25,42 | 25,55 | 0,79% | 9.177,00 |
| 20.11.2024 | 25,43 | 25,43 | 25,30 | 25,35 | -0,31% | 9.639,00 |
| 19.11.2024 | 25,68 | 25,75 | 25,39 | 25,43 | -0,86% | 19.001,00 |
| 18.11.2024 | 25,65 | 25,89 | 25,62 | 25,65 | 0,39% | 25.964,00 |
| 15.11.2024 | 25,66 | 25,66 | 25,48 | 25,55 | -1,66% | 17.730,00 |
| 14.11.2024 | 25,99 | 25,99 | 25,71 | 25,98 | 0,66% | 9.670,00 |
| 13.11.2024 | 25,92 | 26,03 | 25,80 | 25,81 | -0,35% | 19.701,00 |
| 12.11.2024 | 26,06 | 26,11 | 25,84 | 25,90 | -0,61% | 13.193,00 |
| 11.11.2024 | 26,30 | 26,40 | 26,05 | 26,06 | -0,61% | 6.283,00 |
| 08.11.2024 | 26,19 | 26,22 | 26,08 | 26,22 | 0,81% | 15.723,00 |
| 07.11.2024 | 25,92 | 26,18 | 25,89 | 26,01 | 0,54% | 10.492,00 |
| 06.11.2024 | 26,16 | 26,16 | 25,87 | 25,87 | -1,15% | 29.942,00 |
| 05.11.2024 | 26,14 | 26,24 | 26,02 | 26,17 | 0,77% | 14.988,00 |
| 04.11.2024 | 26,14 | 26,21 | 25,97 | 25,97 | -0,15% | 9.961,00 |
| 01.11.2024 | 26,21 | 26,21 | 26,00 | 26,01 | -0,23% | 7.760,00 |
| 31.10.2024 | 26,20 | 26,20 | 25,91 | 26,07 | 0,04% | 26.196,00 |
| 30.10.2024 | 26,20 | 26,24 | 26,06 | 26,06 | -0,23% | 6.997,00 |
| 29.10.2024 | 26,32 | 26,32 | 25,99 | 26,12 | -0,87% | 16.620,00 |
| 28.10.2024 | 26,47 | 26,47 | 26,11 | 26,35 | 0,00% | 9.746,00 |
| 25.10.2024 | 26,45 | 26,51 | 26,19 | 26,35 | 0,29% | 18.445,00 |
| 24.10.2024 | 26,39 | 26,66 | 26,14 | 26,28 | -0,09% | 17.002,00 |
| 23.10.2024 | 26,62 | 26,62 | 26,17 | 26,30 | -1,28% | 21.354,00 |
| 22.10.2024 | 26,63 | 26,65 | 26,50 | 26,64 | 0,30% | 10.874,00 |
| 21.10.2024 | 26,69 | 26,72 | 26,50 | 26,56 | -0,67% | 9.058,00 |
| 18.10.2024 | 26,80 | 26,85 | 26,70 | 26,74 | -0,41% | 15.686,00 |
| 17.10.2024 | 26,84 | 26,87 | 26,78 | 26,85 | -0,07% | 10.622,00 |