Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,08 | 23,17 | 23,07 | 23,12 | 0,00% | 38.661,00 |
| 28.05.2026 | 23,08 | 23,18 | 23,05 | 23,12 | 0,17% | 22.319,00 |
| 27.05.2026 | 23,05 | 23,09 | 23,00 | 23,08 | 0,22% | 29.885,00 |
| 26.05.2026 | 23,07 | 23,08 | 22,95 | 23,03 | 0,39% | 25.595,00 |
| 22.05.2026 | 23,08 | 23,10 | 22,91 | 22,94 | -0,56% | 28.745,00 |
| 21.05.2026 | 23,04 | 23,20 | 22,97 | 23,07 | -0,43% | 43.314,00 |
| 20.05.2026 | 23,06 | 23,18 | 23,02 | 23,17 | 0,30% | 33.125,00 |
| 19.05.2026 | 23,12 | 23,12 | 23,04 | 23,10 | -0,60% | 26.590,00 |
| 18.05.2026 | 23,36 | 23,39 | 23,17 | 23,24 | -0,34% | 54.139,00 |
| 15.05.2026 | 23,39 | 23,39 | 23,25 | 23,32 | -2,18% | 31.998,00 |
| 14.05.2026 | 23,79 | 23,85 | 23,78 | 23,84 | 0,34% | 17.367,00 |
| 13.05.2026 | 23,82 | 23,82 | 23,75 | 23,76 | -0,25% | 20.788,00 |
| 12.05.2026 | 23,84 | 23,85 | 23,77 | 23,82 | -0,13% | 17.026,00 |
| 11.05.2026 | 23,86 | 23,86 | 23,78 | 23,85 | -0,04% | 18.778,00 |
| 08.05.2026 | 23,78 | 23,87 | 23,67 | 23,86 | 0,38% | 45.864,00 |
| 07.05.2026 | 23,88 | 23,93 | 23,76 | 23,77 | -0,38% | 19.978,00 |
| 06.05.2026 | 23,83 | 23,93 | 23,78 | 23,86 | 0,38% | 23.023,00 |
| 05.05.2026 | 23,80 | 23,85 | 23,74 | 23,77 | -0,42% | 25.244,00 |
| 04.05.2026 | 23,89 | 23,93 | 23,75 | 23,87 | -0,38% | 27.769,00 |
| 01.05.2026 | 23,95 | 24,05 | 23,86 | 23,96 | 0,04% | 24.779,00 |
| 30.04.2026 | 23,84 | 24,03 | 23,79 | 23,95 | 0,46% | 25.235,00 |
| 29.04.2026 | 23,92 | 24,03 | 23,75 | 23,84 | -0,29% | 31.921,00 |
| 28.04.2026 | 24,13 | 24,13 | 23,88 | 23,91 | -0,75% | 13.141,00 |
| 27.04.2026 | 24,09 | 24,17 | 24,05 | 24,09 | 0,21% | 38.082,00 |
| 24.04.2026 | 24,03 | 24,10 | 23,92 | 24,04 | 0,38% | 26.678,00 |
| 23.04.2026 | 24,03 | 24,12 | 23,90 | 23,95 | -0,42% | 37.341,00 |
| 22.04.2026 | 24,07 | 24,13 | 24,01 | 24,05 | 0,00% | 23.751,00 |
| 21.04.2026 | 24,14 | 24,14 | 24,02 | 24,05 | -0,37% | 16.178,00 |
| 20.04.2026 | 24,08 | 24,14 | 23,97 | 24,14 | 0,25% | 28.447,00 |
| 17.04.2026 | 24,12 | 24,15 | 24,04 | 24,08 | 0,71% | 12.316,00 |
| 16.04.2026 | 24,15 | 24,16 | 23,91 | 23,91 | -0,66% | 22.736,00 |
| 15.04.2026 | 24,08 | 24,15 | 24,03 | 24,07 | 0,33% | 23.757,00 |
| 14.04.2026 | 23,90 | 24,05 | 23,90 | 23,99 | 0,54% | 28.929,00 |
| 13.04.2026 | 23,83 | 23,96 | 23,80 | 23,86 | 0,04% | 25.094,00 |
| 10.04.2026 | 23,89 | 23,95 | 23,81 | 23,85 | -0,04% | 18.045,00 |
| 09.04.2026 | 23,76 | 23,93 | 23,71 | 23,86 | 0,29% | 32.465,00 |
| 08.04.2026 | 24,00 | 24,00 | 23,72 | 23,79 | 0,98% | 26.209,00 |
| 07.04.2026 | 23,57 | 23,63 | 23,44 | 23,56 | -0,21% | 24.766,00 |
| 06.04.2026 | 23,62 | 23,73 | 23,60 | 23,61 | -0,17% | 24.141,00 |
| 02.04.2026 | 23,41 | 23,68 | 23,40 | 23,65 | 0,42% | 25.010,00 |
| 01.04.2026 | 23,45 | 24,24 | 23,45 | 23,55 | 0,60% | 46.706,00 |
| 31.03.2026 | 23,58 | 23,64 | 23,41 | 23,41 | -0,72% | 106.543,00 |
| 30.03.2026 | 23,79 | 23,79 | 23,54 | 23,58 | -0,88% | 34.649,00 |
| 27.03.2026 | 23,88 | 23,88 | 23,65 | 23,79 | -0,42% | 16.449,00 |
| 26.03.2026 | 24,07 | 24,07 | 23,80 | 23,89 | -0,75% | 22.527,00 |
| 25.03.2026 | 23,94 | 24,16 | 23,90 | 24,07 | 0,67% | 21.234,00 |
| 24.03.2026 | 24,19 | 24,19 | 23,81 | 23,91 | -0,33% | 26.357,00 |
| 23.03.2026 | 24,00 | 24,12 | 23,80 | 23,99 | 0,42% | 15.571,00 |
| 20.03.2026 | 24,12 | 24,14 | 23,75 | 23,89 | -1,12% | 19.233,00 |
| 19.03.2026 | 24,02 | 24,18 | 23,97 | 24,16 | 0,00% | 19.197,00 |
| 18.03.2026 | 24,20 | 24,31 | 24,13 | 24,16 | -0,45% | 21.082,00 |
| 17.03.2026 | 24,24 | 24,29 | 24,18 | 24,27 | 0,29% | 27.046,00 |
| 16.03.2026 | 24,28 | 24,35 | 24,11 | 24,20 | 0,17% | 27.656,00 |
| 13.03.2026 | 24,26 | 24,34 | 24,06 | 24,16 | -0,54% | 40.457,00 |
| 12.03.2026 | 24,55 | 24,55 | 24,29 | 24,29 | -0,45% | 20.375,00 |
| 11.03.2026 | 24,50 | 24,53 | 24,40 | 24,40 | -0,09% | 14.010,00 |
| 10.03.2026 | 24,51 | 24,62 | 24,41 | 24,42 | -0,48% | 1,00 |
| 09.03.2026 | 24,56 | 24,72 | 24,52 | 24,54 | -0,37% | 1,00 |
| 06.03.2026 | 24,80 | 24,80 | 24,63 | 24,63 | -0,77% | 1,00 |
| 05.03.2026 | 24,79 | 24,83 | 24,70 | 24,82 | 0,10% | 1,00 |
| 04.03.2026 | 24,80 | 24,81 | 24,66 | 24,80 | 0,06% | 1,00 |
| 03.03.2026 | 24,75 | 24,83 | 24,60 | 24,78 | -0,02% | 1,00 |
| 02.03.2026 | 24,72 | 24,86 | 24,69 | 24,79 | 0,34% | 1,00 |
| 27.02.2026 | 24,83 | 24,93 | 24,64 | 24,70 | -0,84% | 1,00 |
| 26.02.2026 | 24,83 | 24,97 | 24,83 | 24,91 | 0,28% | 1,00 |
| 25.02.2026 | 24,89 | 24,96 | 24,80 | 24,84 | -0,08% | 1,00 |
| 24.02.2026 | 24,80 | 24,89 | 24,79 | 24,86 | 0,18% | 1,00 |
| 23.02.2026 | 24,87 | 24,98 | 24,79 | 24,82 | -0,35% | 1,00 |
| 20.02.2026 | 24,83 | 24,95 | 24,83 | 24,90 | 0,09% | 16.857,00 |
| 19.02.2026 | 24,78 | 24,98 | 24,78 | 24,88 | 0,40% | 46.936,00 |
| 18.02.2026 | 24,87 | 24,94 | 24,78 | 24,78 | -0,58% | 27.798,00 |
| 17.02.2026 | 24,86 | 24,96 | 24,73 | 24,93 | 0,22% | 33.131,00 |
| 13.02.2026 | 24,76 | 24,87 | 24,73 | 24,87 | -0,76% | 18.352,00 |
| 12.02.2026 | 25,13 | 25,20 | 25,06 | 25,06 | -0,56% | 12.092,00 |
| 11.02.2026 | 25,13 | 25,20 | 25,08 | 25,20 | 0,12% | 8.389,00 |
| 10.02.2026 | 25,17 | 25,17 | 25,02 | 25,17 | 0,16% | 9.538,00 |
| 09.02.2026 | 25,03 | 25,15 | 24,96 | 25,13 | 0,60% | 25.217,00 |
| 06.02.2026 | 25,06 | 25,07 | 24,98 | 24,98 | 0,20% | 28.502,00 |
| 05.02.2026 | 25,06 | 25,06 | 24,93 | 24,93 | -0,36% | 19.507,00 |
| 04.02.2026 | 25,08 | 25,08 | 25,00 | 25,02 | -0,24% | 18.940,00 |
| 03.02.2026 | 25,05 | 25,15 | 25,00 | 25,08 | 0,12% | 16.784,00 |
| 02.02.2026 | 25,17 | 25,19 | 25,03 | 25,05 | -0,24% | 12.287,00 |
| 30.01.2026 | 25,14 | 25,24 | 25,05 | 25,11 | -0,20% | 20.597,00 |
| 29.01.2026 | 25,23 | 25,24 | 25,11 | 25,16 | -0,32% | 18.325,00 |
| 28.01.2026 | 25,30 | 25,30 | 25,19 | 25,24 | -0,12% | 7.239,00 |
| 27.01.2026 | 25,23 | 25,27 | 25,15 | 25,27 | 0,08% | 13.616,00 |
| 26.01.2026 | 25,22 | 25,25 | 25,11 | 25,25 | 0,60% | 39.007,00 |
| 23.01.2026 | 25,15 | 25,15 | 25,05 | 25,10 | -0,20% | 25.764,00 |
| 22.01.2026 | 24,93 | 25,15 | 24,93 | 25,15 | 0,76% | 23.986,00 |
| 21.01.2026 | 24,92 | 25,01 | 24,89 | 24,96 | 0,16% | 14.708,00 |
| 20.01.2026 | 24,94 | 25,07 | 24,79 | 24,92 | -0,40% | 30.476,00 |
| 16.01.2026 | 25,03 | 25,19 | 25,00 | 25,02 | -0,32% | 18.902,00 |
| 15.01.2026 | 25,12 | 25,19 | 25,04 | 25,10 | 0,00% | 17.012,00 |
| 14.01.2026 | 25,06 | 25,18 | 25,01 | 25,10 | -0,08% | 14.081,00 |
| 13.01.2026 | 25,06 | 25,18 | 25,00 | 25,12 | 0,40% | 16.568,00 |
| 12.01.2026 | 24,92 | 25,03 | 24,92 | 25,02 | 0,36% | 17.075,00 |
| 09.01.2026 | 24,89 | 25,04 | 24,89 | 24,93 | 0,04% | 19.455,00 |
| 08.01.2026 | 25,10 | 25,10 | 24,92 | 24,92 | -0,36% | 28.483,00 |
| 07.01.2026 | 25,02 | 25,09 | 24,85 | 25,01 | 0,04% | 16.426,00 |
| 06.01.2026 | 24,98 | 25,00 | 24,83 | 25,00 | 0,24% | 9.682,00 |