24,765$
0,10%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 24,77 | 24,77 | 24,48 | 24,76 | 0,08% | 440.527,00 |
| 15.07.2025 | 24,97 | 24,98 | 24,70 | 24,74 | -1,55% | 780.622,00 |
| 14.07.2025 | 24,87 | 25,13 | 24,86 | 25,13 | 1,70% | 955.366,00 |
| 11.07.2025 | 24,79 | 24,81 | 24,63 | 24,71 | -1,28% | 610.878,00 |
| 10.07.2025 | 24,94 | 25,07 | 24,89 | 25,03 | 1,01% | 786.331,00 |
| 09.07.2025 | 24,91 | 24,95 | 24,69 | 24,78 | -1,35% | 1.034.857,00 |
| 08.07.2025 | 24,78 | 25,19 | 24,73 | 25,12 | 3,50% | 1.848.391,00 |
| 07.07.2025 | 24,53 | 24,56 | 24,24 | 24,27 | -2,45% | 1.280.882,00 |
| 03.07.2025 | 24,89 | 24,92 | 24,81 | 24,88 | 0,53% | 626.557,00 |
| 02.07.2025 | 24,67 | 24,75 | 24,47 | 24,75 | -0,20% | 985.365,00 |
| 01.07.2025 | 24,90 | 24,97 | 24,75 | 24,80 | -0,88% | 881.504,00 |
| 30.06.2025 | 24,84 | 25,04 | 24,81 | 25,02 | -0,71% | 1.150.413,00 |
| 27.06.2025 | 25,22 | 25,26 | 24,97 | 25,20 | -1,14% | 1.120.898,00 |
| 26.06.2025 | 25,47 | 25,58 | 25,40 | 25,49 | 1,63% | 1.167.850,00 |
| 25.06.2025 | 24,87 | 25,13 | 24,78 | 25,08 | 0,93% | 1.181.889,00 |
| 24.06.2025 | 24,81 | 24,89 | 24,71 | 24,85 | 2,01% | 1.045.023,00 |
| 23.06.2025 | 23,89 | 24,37 | 23,88 | 24,36 | 1,58% | 946.575,00 |
| 20.06.2025 | 24,26 | 24,29 | 23,97 | 23,98 | 0,21% | 1.183.764,00 |
| 18.06.2025 | 24,06 | 24,13 | 23,88 | 23,93 | -0,99% | 1.303.578,00 |
| 17.06.2025 | 24,30 | 24,32 | 24,08 | 24,17 | -1,35% | 1.692.124,00 |
| 16.06.2025 | 24,55 | 24,64 | 24,44 | 24,50 | 2,25% | 1.035.744,00 |
| 13.06.2025 | 23,96 | 24,16 | 23,90 | 23,96 | -1,44% | 1.021.677,00 |
| 12.06.2025 | 24,12 | 24,33 | 24,08 | 24,31 | 0,00% | 893.961,00 |
| 11.06.2025 | 24,20 | 24,38 | 24,05 | 24,31 | 2,19% | 1.207.379,00 |
| 10.06.2025 | 23,98 | 23,99 | 23,52 | 23,79 | -0,29% | 1.978.336,00 |
| 09.06.2025 | 23,83 | 24,00 | 23,80 | 23,86 | 0,55% | 661.167,00 |
| 06.06.2025 | 23,75 | 23,77 | 23,63 | 23,73 | 1,11% | 582.197,00 |
| 05.06.2025 | 23,49 | 23,64 | 23,41 | 23,47 | 1,29% | 746.288,00 |
| 04.06.2025 | 23,16 | 23,33 | 23,15 | 23,17 | 0,00% | 452.576,00 |
| 03.06.2025 | 23,02 | 23,22 | 22,92 | 23,17 | 0,48% | 522.617,00 |
| 02.06.2025 | 22,86 | 23,06 | 22,71 | 23,06 | 0,96% | 534.463,00 |
| 30.05.2025 | 22,94 | 22,95 | 22,61 | 22,84 | -0,17% | 695.560,00 |
| 29.05.2025 | 22,90 | 22,91 | 22,70 | 22,88 | 1,78% | 746.253,00 |
| 28.05.2025 | 22,46 | 22,56 | 22,42 | 22,48 | -0,97% | 545.604,00 |
| 27.05.2025 | 22,61 | 22,76 | 22,60 | 22,70 | 1,16% | 482.016,00 |
| 23.05.2025 | 22,14 | 22,48 | 22,14 | 22,44 | -0,71% | 939.567,00 |
| 22.05.2025 | 22,75 | 22,90 | 22,56 | 22,60 | -0,62% | 1.549.055,00 |
| 21.05.2025 | 22,97 | 23,05 | 22,73 | 22,74 | -1,69% | 603.820,00 |
| 20.05.2025 | 23,05 | 23,20 | 23,05 | 23,13 | -0,60% | 509.244,00 |
| 19.05.2025 | 22,95 | 23,28 | 22,94 | 23,27 | 0,56% | 417.596,00 |
| 16.05.2025 | 23,06 | 23,18 | 23,00 | 23,14 | -0,60% | 419.991,00 |
| 15.05.2025 | 23,06 | 23,30 | 23,02 | 23,28 | 1,31% | 482.520,00 |
| 14.05.2025 | 23,24 | 23,27 | 22,95 | 22,98 | -0,48% | 912.574,00 |
| 13.05.2025 | 23,35 | 23,35 | 23,00 | 23,09 | 0,79% | 1.190.686,00 |
| 12.05.2025 | 22,91 | 23,01 | 22,70 | 22,91 | 3,20% | 1.233.087,00 |
| 09.05.2025 | 22,18 | 22,24 | 22,10 | 22,20 | 1,46% | 636.636,00 |
| 08.05.2025 | 22,24 | 22,25 | 21,86 | 21,88 | -0,73% | 838.123,00 |
| 07.05.2025 | 22,09 | 22,24 | 21,97 | 22,04 | 1,61% | 731.989,00 |
| 06.05.2025 | 21,80 | 21,88 | 21,69 | 21,69 | -0,41% | 492.147,00 |
| 05.05.2025 | 21,80 | 21,95 | 21,66 | 21,78 | -0,23% | 462.794,00 |
| 02.05.2025 | 21,85 | 21,94 | 21,70 | 21,83 | 2,92% | 1.083.963,00 |
| 01.05.2025 | 21,63 | 21,69 | 21,20 | 21,21 | -0,19% | 1.131.041,00 |
| 30.04.2025 | 20,75 | 21,30 | 20,69 | 21,25 | -2,03% | 666.558,00 |
| 29.04.2025 | 21,48 | 21,70 | 21,46 | 21,69 | 0,18% | 417.359,00 |
| 28.04.2025 | 21,45 | 21,69 | 21,45 | 21,65 | 1,03% | 530.812,00 |
| 25.04.2025 | 21,43 | 21,51 | 21,31 | 21,43 | -1,29% | 739.769,00 |
| 24.04.2025 | 21,49 | 21,73 | 21,46 | 21,71 | 2,26% | 655.277,00 |
| 23.04.2025 | 21,24 | 21,48 | 21,12 | 21,23 | 1,19% | 862.341,00 |
| 22.04.2025 | 20,91 | 21,08 | 20,83 | 20,98 | 2,39% | 928.156,00 |
| 21.04.2025 | 20,79 | 20,82 | 20,26 | 20,49 | -1,21% | 532.053,00 |
| 17.04.2025 | 20,93 | 21,10 | 20,74 | 20,74 | 2,57% | 1.426.903,00 |
| 16.04.2025 | 20,39 | 20,60 | 20,12 | 20,22 | 0,05% | 891.303,00 |
| 15.04.2025 | 20,21 | 20,31 | 20,12 | 20,21 | 0,45% | 825.422,00 |
| 14.04.2025 | 19,97 | 20,27 | 19,81 | 20,12 | 2,97% | 1.168.100,00 |
| 11.04.2025 | 19,25 | 19,60 | 19,11 | 19,54 | 2,14% | 2.378.727,00 |
| 10.04.2025 | 19,08 | 19,26 | 18,53 | 19,13 | -2,70% | 2.052.252,00 |
| 09.04.2025 | 17,99 | 19,87 | 17,88 | 19,66 | 9,04% | 2.110.558,00 |
| 08.04.2025 | 18,72 | 18,93 | 17,79 | 18,03 | -3,01% | 2.025.702,00 |
| 07.04.2025 | 18,24 | 19,29 | 18,13 | 18,59 | -3,33% | 1.897.019,00 |
| 04.04.2025 | 19,51 | 19,68 | 18,99 | 19,23 | -8,08% | 1.790.267,00 |
| 03.04.2025 | 20,78 | 21,20 | 20,72 | 20,92 | -4,21% | 1.309.895,00 |
| 02.04.2025 | 21,54 | 21,86 | 21,52 | 21,84 | 1,25% | 615.219,00 |
| 01.04.2025 | 21,32 | 21,58 | 21,10 | 21,57 | 0,33% | 922.858,00 |
| 31.03.2025 | 21,44 | 21,58 | 21,27 | 21,50 | 0,33% | 901.733,00 |
| 28.03.2025 | 21,74 | 21,78 | 21,35 | 21,43 | -2,24% | 1.002.262,00 |
| 27.03.2025 | 21,69 | 22,01 | 21,65 | 21,92 | 2,29% | 985.398,00 |
| 26.03.2025 | 21,64 | 21,73 | 21,39 | 21,43 | -0,09% | 1.066.782,00 |
| 25.03.2025 | 21,47 | 21,53 | 21,38 | 21,45 | 0,94% | 863.412,00 |
| 24.03.2025 | 21,15 | 21,26 | 21,10 | 21,25 | 2,81% | 996.486,00 |
| 21.03.2025 | 20,49 | 20,79 | 20,49 | 20,67 | -0,19% | 1.204.017,00 |
| 20.03.2025 | 20,24 | 20,77 | 20,21 | 20,71 | 3,50% | 1.134.806,00 |
| 19.03.2025 | 20,01 | 20,19 | 19,90 | 20,01 | -0,99% | 1.170.408,00 |
| 18.03.2025 | 20,29 | 20,30 | 20,16 | 20,21 | 0,05% | 687.988,00 |
| 17.03.2025 | 19,90 | 20,25 | 19,89 | 20,20 | 2,64% | 630.553,00 |
| 14.03.2025 | 19,57 | 19,75 | 19,45 | 19,68 | 2,61% | 813.917,00 |
| 13.03.2025 | 19,30 | 19,42 | 19,11 | 19,18 | -1,03% | 601.393,00 |
| 12.03.2025 | 19,42 | 19,53 | 19,18 | 19,38 | 1,47% | 962.043,00 |
| 11.03.2025 | 19,06 | 19,24 | 18,85 | 19,10 | -0,21% | 995.028,00 |
| 10.03.2025 | 19,17 | 19,28 | 18,85 | 19,14 | -2,55% | 779.158,00 |
| 07.03.2025 | 19,39 | 19,69 | 19,32 | 19,64 | 2,19% | 917.656,00 |
| 06.03.2025 | 19,58 | 19,66 | 19,22 | 19,22 | -1,99% | 898.361,00 |
| 05.03.2025 | 19,17 | 19,69 | 19,11 | 19,61 | 5,83% | 1.036.065,00 |
| 04.03.2025 | 18,47 | 18,83 | 18,16 | 18,53 | -0,32% | 1.708.544,00 |
| 03.03.2025 | 18,73 | 18,94 | 18,47 | 18,59 | 1,09% | 1.163.643,00 |
| 28.02.2025 | 18,31 | 18,44 | 18,15 | 18,39 | 0,44% | 1.056.542,00 |
| 27.02.2025 | 18,27 | 18,52 | 18,23 | 18,31 | -0,76% | 796.000,00 |
| 26.02.2025 | 18,31 | 18,61 | 18,26 | 18,45 | 2,05% | 750.331,00 |
| 25.02.2025 | 18,14 | 18,19 | 17,94 | 18,08 | 1,06% | 666.507,00 |
| 24.02.2025 | 17,96 | 18,03 | 17,76 | 17,89 | -0,56% | 694.902,00 |
| 21.02.2025 | 18,17 | 18,22 | 17,91 | 17,99 | -0,99% | 691.505,00 |