Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 24,72 | 24,78 | 24,64 | 24,73 | 0,04% | 30.428,00 |
| 16.12.2025 | 24,70 | 24,72 | 24,65 | 24,72 | 0,04% | 25.128,00 |
| 15.12.2025 | 24,66 | 24,73 | 24,63 | 24,71 | 0,45% | 29.258,00 |
| 12.12.2025 | 24,72 | 24,80 | 24,60 | 24,60 | -0,65% | 17.328,00 |
| 11.12.2025 | 24,65 | 24,90 | 24,65 | 24,76 | 0,45% | 19.237,00 |
| 10.12.2025 | 24,66 | 24,70 | 24,58 | 24,65 | 0,00% | 28.404,00 |
| 09.12.2025 | 24,70 | 24,91 | 24,65 | 24,65 | -0,20% | 70.917,00 |
| 08.12.2025 | 24,70 | 24,83 | 24,70 | 24,70 | -0,20% | 22.072,00 |
| 05.12.2025 | 24,79 | 24,85 | 24,66 | 24,75 | -0,20% | 19.148,00 |
| 04.12.2025 | 24,78 | 24,87 | 24,78 | 24,80 | 0,08% | 18.569,00 |
| 03.12.2025 | 24,68 | 24,84 | 24,68 | 24,78 | 0,00% | 22.083,00 |
| 02.12.2025 | 24,66 | 24,80 | 24,65 | 24,78 | 0,12% | 49.121,00 |
| 01.12.2025 | 24,68 | 24,82 | 24,65 | 24,75 | 0,00% | 23.262,00 |
| 28.11.2025 | 24,82 | 24,84 | 24,75 | 24,75 | -0,40% | 18.563,00 |
| 26.11.2025 | 24,77 | 24,88 | 24,65 | 24,85 | 0,44% | 41.906,00 |
| 25.11.2025 | 24,62 | 24,77 | 24,59 | 24,74 | 0,77% | 31.045,00 |
| 24.11.2025 | 24,47 | 24,66 | 24,47 | 24,55 | 0,54% | 31.674,00 |
| 21.11.2025 | 24,31 | 24,48 | 24,20 | 24,42 | 0,54% | 29.924,00 |
| 20.11.2025 | 24,43 | 24,52 | 24,20 | 24,29 | -0,29% | 43.697,00 |
| 19.11.2025 | 24,36 | 24,46 | 24,32 | 24,36 | -0,20% | 38.432,00 |
| 18.11.2025 | 24,49 | 24,51 | 24,35 | 24,41 | -0,37% | 39.171,00 |
| 17.11.2025 | 24,72 | 24,73 | 24,31 | 24,50 | -0,89% | 32.554,00 |
| 14.11.2025 | 24,60 | 24,74 | 24,55 | 24,72 | -0,96% | 40.586,00 |
| 13.11.2025 | 25,14 | 25,14 | 24,85 | 24,96 | -0,68% | 19.967,00 |
| 12.11.2025 | 25,18 | 25,18 | 25,06 | 25,13 | -0,12% | 13.428,00 |
| 11.11.2025 | 25,14 | 25,18 | 25,11 | 25,16 | 0,16% | 11.649,00 |
| 10.11.2025 | 25,06 | 25,13 | 25,02 | 25,12 | 0,48% | 19.634,00 |
| 07.11.2025 | 24,99 | 25,00 | 24,88 | 25,00 | 0,16% | 26.223,00 |
| 06.11.2025 | 25,06 | 25,09 | 24,94 | 24,96 | -0,20% | 29.525,00 |
| 05.11.2025 | 24,97 | 25,13 | 24,95 | 25,01 | 0,16% | 13.382,00 |
| 04.11.2025 | 25,00 | 25,07 | 24,90 | 24,97 | -0,40% | 37.511,00 |
| 03.11.2025 | 25,09 | 25,12 | 24,96 | 25,07 | -0,04% | 28.827,00 |
| 31.10.2025 | 25,09 | 25,09 | 24,91 | 25,08 | 0,00% | 55.704,00 |
| 30.10.2025 | 25,20 | 25,27 | 25,02 | 25,08 | -0,36% | 14.900,00 |
| 29.10.2025 | 25,32 | 25,38 | 25,16 | 25,17 | -0,44% | 20.196,00 |
| 28.10.2025 | 25,36 | 25,37 | 25,25 | 25,28 | 0,01% | 11.054,00 |
| 27.10.2025 | 25,29 | 25,30 | 25,25 | 25,28 | 0,19% | 14.180,00 |
| 24.10.2025 | 25,30 | 25,30 | 25,18 | 25,23 | 0,24% | 15.498,00 |
| 23.10.2025 | 25,17 | 25,26 | 25,12 | 25,17 | 0,04% | 9.786,00 |
| 22.10.2025 | 25,29 | 25,29 | 25,13 | 25,16 | -0,32% | 16.747,00 |
| 21.10.2025 | 25,15 | 25,29 | 25,15 | 25,24 | 0,28% | 8.492,00 |
| 20.10.2025 | 25,08 | 25,21 | 25,08 | 25,17 | 0,48% | 29.400,00 |
| 17.10.2025 | 25,10 | 25,29 | 25,05 | 25,05 | -0,50% | 54.196,00 |
| 16.10.2025 | 25,25 | 25,31 | 25,08 | 25,18 | 0,02% | 10.830,00 |
| 15.10.2025 | 25,32 | 25,39 | 25,13 | 25,17 | 0,04% | 26.173,00 |
| 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 |