Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,30 | 25,34 | 25,14 | 25,16 | -0,36% | 8.890,00 |
| 13.10.2025 | 25,34 | 25,44 | 25,06 | 25,25 | 0,25% | 8.807,00 |
| 10.10.2025 | 25,34 | 25,50 | 25,12 | 25,19 | -0,48% | 13.353,00 |
| 09.10.2025 | 25,56 | 25,56 | 25,30 | 25,31 | -0,98% | 18.390,00 |
| 08.10.2025 | 25,53 | 25,62 | 25,50 | 25,56 | 0,12% | 13.789,00 |
| 07.10.2025 | 25,72 | 25,72 | 25,50 | 25,53 | -0,74% | 14.290,00 |
| 06.10.2025 | 25,67 | 25,74 | 25,47 | 25,72 | -0,12% | 17.531,00 |
| 02.10.2025 | 25,70 | 25,75 | 25,41 | 25,75 | 0,04% | 11.610,00 |
| 01.10.2025 | 25,70 | 25,75 | 25,34 | 25,74 | 0,78% | 11.449,00 |
| 30.09.2025 | 25,66 | 25,66 | 25,30 | 25,54 | 0,27% | 19.848,00 |
| 29.09.2025 | 25,55 | 25,67 | 25,46 | 25,47 | -0,27% | 11.157,00 |
| 26.09.2025 | 25,68 | 25,75 | 25,54 | 25,54 | -0,23% | 8.714,00 |
| 25.09.2025 | 25,72 | 25,76 | 25,60 | 25,60 | -0,25% | 11.613,00 |
| 24.09.2025 | 25,82 | 25,82 | 25,64 | 25,67 | -0,23% | 9.206,00 |
| 23.09.2025 | 25,82 | 25,93 | 25,71 | 25,72 | -0,64% | 8.202,00 |
| 22.09.2025 | 25,94 | 25,98 | 25,77 | 25,89 | -0,04% | 11.753,00 |
| 19.09.2025 | 25,99 | 25,99 | 25,78 | 25,90 | -0,08% | 9.069,00 |
| 18.09.2025 | 26,06 | 26,06 | 25,83 | 25,92 | -0,19% | 15.719,00 |
| 17.09.2025 | 26,11 | 26,11 | 25,91 | 25,97 | -0,19% | 9.674,00 |
| 16.09.2025 | 26,00 | 26,08 | 25,95 | 26,02 | 0,31% | 8.527,00 |
| 15.09.2025 | 26,11 | 26,15 | 25,92 | 25,94 | -0,35% | 8.731,00 |
| 12.09.2025 | 25,99 | 26,04 | 25,92 | 26,03 | 0,46% | 6.071,00 |
| 11.09.2025 | 25,83 | 25,98 | 25,83 | 25,91 | 0,35% | 10.450,00 |
| 10.09.2025 | 25,84 | 25,84 | 25,67 | 25,82 | 0,31% | 9.766,00 |
| 09.09.2025 | 25,83 | 25,83 | 25,69 | 25,74 | -0,27% | 12.403,00 |
| 08.09.2025 | 25,65 | 25,82 | 25,65 | 25,81 | 0,62% | 10.439,00 |
| 05.09.2025 | 25,58 | 25,70 | 25,46 | 25,65 | 0,87% | 17.939,00 |
| 04.09.2025 | 25,32 | 25,43 | 25,29 | 25,43 | 0,43% | 15.553,00 |
| 03.09.2025 | 25,38 | 25,41 | 25,22 | 25,32 | 0,12% | 26.426,00 |
| 02.09.2025 | 25,46 | 25,46 | 25,22 | 25,29 | 0,08% | 13.333,00 |
| 29.08.2025 | 25,50 | 25,52 | 25,27 | 25,27 | -0,59% | 45.292,00 |
| 28.08.2025 | 25,48 | 25,49 | 25,37 | 25,42 | 0,00% | 10.705,00 |
| 27.08.2025 | 25,40 | 25,47 | 25,35 | 25,42 | 0,08% | 9.684,00 |
| 26.08.2025 | 25,60 | 25,60 | 25,39 | 25,40 | -0,74% | 23.662,00 |
| 25.08.2025 | 25,75 | 25,75 | 25,53 | 25,59 | -0,12% | 16.241,00 |
| 22.08.2025 | 25,64 | 25,75 | 25,62 | 25,62 | 0,55% | 11.428,00 |
| 21.08.2025 | 25,60 | 25,63 | 25,47 | 25,48 | -0,47% | 10.195,00 |
| 20.08.2025 | 25,67 | 25,70 | 25,51 | 25,60 | 0,04% | 9.695,00 |
| 19.08.2025 | 25,50 | 25,61 | 25,49 | 25,59 | 0,61% | 18.101,00 |
| 18.08.2025 | 25,41 | 25,46 | 25,30 | 25,44 | 0,30% | 26.587,00 |
| 15.08.2025 | 25,38 | 25,38 | 25,23 | 25,36 | -1,25% | 20.733,00 |
| 14.08.2025 | 25,79 | 25,83 | 25,58 | 25,68 | -0,43% | 16.843,00 |
| 13.08.2025 | 25,80 | 26,00 | 25,70 | 25,79 | 0,23% | 29.681,00 |
| 12.08.2025 | 25,66 | 25,73 | 25,60 | 25,73 | 0,51% | 13.528,00 |
| 11.08.2025 | 25,60 | 25,65 | 25,52 | 25,60 | 0,08% | 11.630,00 |
| 08.08.2025 | 25,53 | 25,58 | 25,43 | 25,58 | 0,20% | 19.175,00 |
| 07.08.2025 | 25,69 | 25,69 | 25,43 | 25,53 | 0,08% | 13.027,00 |
| 06.08.2025 | 25,71 | 25,88 | 25,51 | 25,51 | -0,43% | 13.665,00 |
| 05.08.2025 | 25,77 | 25,77 | 25,58 | 25,62 | -0,19% | 13.861,00 |
| 04.08.2025 | 25,78 | 25,79 | 25,59 | 25,67 | -0,08% | 14.458,00 |
| 01.08.2025 | 25,77 | 25,83 | 25,62 | 25,69 | 0,00% | 13.067,00 |
| 31.07.2025 | 25,73 | 25,73 | 25,47 | 25,69 | 0,94% | 30.370,00 |
| 30.07.2025 | 25,50 | 25,54 | 25,42 | 25,45 | -0,16% | 5.603,00 |
| 29.07.2025 | 25,52 | 25,61 | 25,38 | 25,49 | 0,20% | 10.967,00 |
| 28.07.2025 | 25,56 | 25,57 | 25,43 | 25,44 | -0,27% | 12.743,00 |
| 25.07.2025 | 25,48 | 25,57 | 25,39 | 25,51 | 0,39% | 22.061,00 |
| 24.07.2025 | 25,33 | 25,45 | 25,30 | 25,41 | 0,55% | 31.383,00 |
| 23.07.2025 | 25,46 | 25,48 | 25,26 | 25,27 | -0,35% | 13.781,00 |
| 22.07.2025 | 25,24 | 25,48 | 25,24 | 25,36 | 0,32% | 10.136,00 |
| 21.07.2025 | 25,48 | 25,48 | 25,28 | 25,28 | -0,35% | 9.655,00 |
| 18.07.2025 | 25,39 | 25,52 | 25,31 | 25,37 | 0,07% | 11.899,00 |
| 17.07.2025 | 25,40 | 25,44 | 25,28 | 25,35 | 0,28% | 13.410,00 |
| 16.07.2025 | 25,39 | 25,39 | 25,25 | 25,28 | -0,24% | 11.369,00 |
| 15.07.2025 | 25,37 | 25,49 | 25,31 | 25,34 | -0,35% | 8.861,00 |
| 14.07.2025 | 25,51 | 25,51 | 25,38 | 25,43 | -0,31% | 16.129,00 |
| 11.07.2025 | 25,56 | 25,56 | 25,40 | 25,51 | -0,20% | 12.067,00 |
| 10.07.2025 | 25,41 | 25,56 | 25,35 | 25,56 | 0,87% | 15.873,00 |
| 09.07.2025 | 25,42 | 25,42 | 25,26 | 25,34 | 0,32% | 16.565,00 |
| 08.07.2025 | 25,28 | 25,40 | 25,24 | 25,26 | -0,06% | 12.147,00 |
| 07.07.2025 | 25,36 | 25,39 | 25,20 | 25,28 | 0,26% | 24.274,00 |
| 03.07.2025 | 25,36 | 25,37 | 25,21 | 25,21 | -0,20% | 13.323,00 |
| 02.07.2025 | 25,19 | 25,37 | 25,12 | 25,26 | 0,60% | 25.352,00 |
| 01.07.2025 | 25,05 | 25,17 | 25,00 | 25,11 | 0,72% | 16.585,00 |
| 30.06.2025 | 25,15 | 25,15 | 24,93 | 24,93 | -0,32% | 73.560,00 |
| 27.06.2025 | 25,23 | 25,23 | 25,01 | 25,01 | -0,52% | 15.343,00 |
| 26.06.2025 | 25,15 | 25,21 | 25,08 | 25,14 | 0,04% | 11.235,00 |
| 25.06.2025 | 25,25 | 25,25 | 25,13 | 25,13 | -0,36% | 10.642,00 |
| 24.06.2025 | 25,05 | 25,22 | 24,98 | 25,22 | 1,02% | 13.734,00 |
| 23.06.2025 | 24,94 | 25,06 | 24,94 | 24,96 | -0,02% | 19.900,00 |
| 20.06.2025 | 25,02 | 25,11 | 24,97 | 24,97 | -0,10% | 21.125,00 |
| 18.06.2025 | 25,04 | 25,09 | 24,92 | 25,00 | 0,18% | 15.819,00 |
| 17.06.2025 | 24,97 | 25,07 | 24,87 | 24,95 | -0,07% | 38.258,00 |
| 16.06.2025 | 25,14 | 25,14 | 24,91 | 24,97 | -0,17% | 11.172,00 |
| 13.06.2025 | 25,13 | 25,13 | 24,91 | 25,01 | -0,48% | 23.232,00 |
| 12.06.2025 | 25,08 | 25,13 | 25,07 | 25,13 | 0,20% | 11.944,00 |
| 11.06.2025 | 25,14 | 25,18 | 25,08 | 25,08 | -0,12% | 12.964,00 |
| 10.06.2025 | 25,08 | 25,15 | 25,03 | 25,11 | 0,32% | 7.392,00 |
| 09.06.2025 | 24,97 | 25,08 | 24,93 | 25,03 | 0,32% | 23.327,00 |
| 06.06.2025 | 25,02 | 25,02 | 24,92 | 24,95 | -0,18% | 13.471,00 |
| 05.06.2025 | 24,98 | 25,05 | 24,96 | 25,00 | 0,42% | 16.574,00 |
| 04.06.2025 | 24,85 | 24,94 | 24,83 | 24,89 | 0,40% | 17.047,00 |
| 03.06.2025 | 24,80 | 24,84 | 24,76 | 24,79 | 0,16% | 34.544,00 |
| 02.06.2025 | 24,79 | 24,79 | 24,63 | 24,75 | -0,16% | 27.712,00 |
| 30.05.2025 | 24,67 | 24,79 | 24,60 | 24,79 | 0,49% | 84.813,00 |
| 29.05.2025 | 24,63 | 24,67 | 24,58 | 24,67 | 0,40% | 14.330,00 |
| 28.05.2025 | 24,62 | 24,62 | 24,54 | 24,57 | -0,08% | 22.876,00 |
| 27.05.2025 | 24,49 | 24,63 | 24,49 | 24,59 | 0,90% | 12.557,00 |
| 23.05.2025 | 24,38 | 24,42 | 24,30 | 24,37 | -0,20% | 16.807,00 |
| 22.05.2025 | 24,41 | 24,46 | 24,36 | 24,42 | 0,21% | 13.550,00 |
| 21.05.2025 | 24,66 | 24,70 | 24,36 | 24,37 | -1,18% | 25.258,00 |