19,240$
-8,03%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 18,00 | 18,17 | 17,96 | 18,17 | 1,40% | 599.971,00 |
| 19.02.2025 | 17,89 | 17,93 | 17,71 | 17,92 | -2,61% | 818.926,00 |
| 18.02.2025 | 18,36 | 18,46 | 18,29 | 18,40 | 0,49% | 649.921,00 |
| 14.02.2025 | 18,26 | 18,44 | 18,13 | 18,31 | -0,05% | 792.080,00 |
| 13.02.2025 | 18,03 | 18,37 | 18,00 | 18,32 | 0,83% | 1.069.882,00 |
| 12.02.2025 | 18,20 | 18,26 | 17,91 | 18,17 | 6,57% | 1.494.607,00 |
| 11.02.2025 | 16,98 | 17,08 | 16,91 | 17,05 | 0,35% | 595.980,00 |
| 10.02.2025 | 16,79 | 17,00 | 16,75 | 16,99 | 2,29% | 764.211,00 |
| 07.02.2025 | 16,63 | 16,69 | 16,45 | 16,61 | -1,19% | 1.568.971,00 |
| 06.02.2025 | 16,80 | 16,92 | 16,72 | 16,81 | 2,13% | 823.084,00 |
| 05.02.2025 | 16,52 | 16,53 | 16,35 | 16,46 | -1,08% | 753.995,00 |
| 04.02.2025 | 16,57 | 16,70 | 16,50 | 16,64 | 1,71% | 939.293,00 |
| 03.02.2025 | 16,31 | 16,58 | 16,24 | 16,36 | -1,62% | 1.179.781,00 |
| 31.01.2025 | 16,86 | 16,91 | 16,60 | 16,63 | -3,20% | 746.759,00 |
| 30.01.2025 | 17,16 | 17,28 | 17,03 | 17,18 | 3,31% | 990.164,00 |
| 29.01.2025 | 16,55 | 16,70 | 16,51 | 16,63 | 1,53% | 922.960,00 |
| 28.01.2025 | 16,47 | 16,49 | 16,23 | 16,38 | -0,67% | 764.303,00 |
| 27.01.2025 | 16,54 | 16,60 | 16,42 | 16,49 | 1,23% | 1.671.287,00 |
| 24.01.2025 | 16,47 | 16,52 | 16,28 | 16,29 | 1,18% | 1.320.209,00 |
| 23.01.2025 | 15,91 | 16,15 | 15,90 | 16,10 | 0,94% | 1.251.594,00 |
| 22.01.2025 | 16,20 | 16,23 | 15,95 | 15,95 | -0,93% | 1.044.979,00 |
| 21.01.2025 | 16,12 | 16,16 | 15,94 | 16,10 | 1,64% | 1.909.554,00 |
| 17.01.2025 | 15,87 | 16,01 | 15,81 | 15,84 | 3,66% | 1.144.817,00 |
| 16.01.2025 | 15,04 | 15,36 | 15,03 | 15,28 | 1,66% | 1.567.899,00 |
| 15.01.2025 | 15,08 | 15,11 | 14,88 | 15,03 | 1,97% | 944.948,00 |
| 14.01.2025 | 14,58 | 14,74 | 14,54 | 14,74 | 1,38% | 1.250.189,00 |
| 13.01.2025 | 14,51 | 14,57 | 14,39 | 14,54 | -0,68% | 1.151.254,00 |
| 10.01.2025 | 14,98 | 15,00 | 14,63 | 14,64 | -3,56% | 1.136.367,00 |
| 08.01.2025 | 15,18 | 15,23 | 15,05 | 15,18 | -3,50% | 1.214.987,00 |
| 07.01.2025 | 16,06 | 16,09 | 15,70 | 15,73 | -0,13% | 1.076.848,00 |
| 06.01.2025 | 15,72 | 16,00 | 15,72 | 15,75 | 1,48% | 1.342.660,00 |
| 03.01.2025 | 15,71 | 15,73 | 15,47 | 15,52 | -1,15% | 809.462,00 |
| 02.01.2025 | 15,89 | 15,93 | 15,66 | 15,70 | -1,51% | 595.260,00 |
| 31.12.2024 | 15,89 | 16,05 | 15,89 | 15,94 | 0,57% | 679.309,00 |
| 30.12.2024 | 15,86 | 15,94 | 15,75 | 15,85 | -0,69% | 575.188,00 |
| 27.12.2024 | 15,89 | 16,04 | 15,87 | 15,96 | -1,12% | 881.905,00 |
| 26.12.2024 | 15,99 | 16,27 | 15,93 | 16,14 | 0,75% | 802.512,00 |
| 24.12.2024 | 15,92 | 16,03 | 15,87 | 16,02 | 0,31% | 319.915,00 |
| 23.12.2024 | 15,70 | 15,98 | 15,70 | 15,97 | 1,40% | 771.410,00 |
| 20.12.2024 | 15,58 | 15,91 | 15,57 | 15,75 | 0,57% | 874.756,00 |
| 19.12.2024 | 15,80 | 15,82 | 15,64 | 15,66 | 0,38% | 943.559,00 |
| 18.12.2024 | 16,08 | 16,16 | 15,54 | 15,60 | -3,29% | 876.734,00 |
| 17.12.2024 | 16,10 | 16,23 | 16,07 | 16,13 | 0,06% | 693.651,00 |
| 16.12.2024 | 16,15 | 16,28 | 16,05 | 16,12 | -1,65% | 1.347.034,00 |
| 13.12.2024 | 16,52 | 16,54 | 16,30 | 16,39 | -1,92% | 560.464,00 |
| 12.12.2024 | 16,75 | 16,88 | 16,69 | 16,71 | -2,39% | 659.635,00 |
| 11.12.2024 | 17,25 | 17,27 | 17,03 | 17,12 | 0,41% | 524.557,00 |
| 10.12.2024 | 17,09 | 17,12 | 17,01 | 17,05 | -1,27% | 831.511,00 |
| 09.12.2024 | 17,38 | 17,52 | 17,26 | 17,27 | 2,61% | 1.147.886,00 |
| 06.12.2024 | 17,04 | 17,04 | 16,75 | 16,83 | 0,78% | 767.381,00 |
| 05.12.2024 | 16,70 | 16,79 | 16,62 | 16,70 | 1,71% | 822.332,00 |
| 04.12.2024 | 16,39 | 16,51 | 16,31 | 16,42 | 0,98% | 562.028,00 |
| 03.12.2024 | 16,42 | 16,42 | 16,24 | 16,26 | -1,87% | 910.586,00 |
| 02.12.2024 | 16,39 | 16,64 | 16,23 | 16,57 | 1,35% | 1.070.383,00 |
| 29.11.2024 | 16,18 | 16,38 | 16,03 | 16,35 | 0,12% | 491.690,00 |
| 27.11.2024 | 16,26 | 16,42 | 16,25 | 16,33 | 1,43% | 579.945,00 |
| 26.11.2024 | 16,42 | 16,43 | 16,00 | 16,10 | -1,65% | 1.289.364,00 |
| 25.11.2024 | 16,32 | 16,49 | 16,31 | 16,37 | 2,76% | 1.171.424,00 |
| 22.11.2024 | 15,83 | 16,00 | 15,81 | 15,93 | -0,81% | 1.059.045,00 |
| 21.11.2024 | 15,96 | 16,08 | 15,92 | 16,06 | 0,19% | 1.072.575,00 |
| 20.11.2024 | 16,04 | 16,13 | 15,97 | 16,03 | 1,20% | 1.330.005,00 |
| 19.11.2024 | 15,85 | 15,89 | 15,70 | 15,84 | -2,10% | 1.144.763,00 |
| 18.11.2024 | 16,05 | 16,21 | 16,04 | 16,18 | 0,31% | 994.616,00 |
| 15.11.2024 | 16,27 | 16,30 | 16,03 | 16,13 | 1,77% | 1.436.493,00 |
| 14.11.2024 | 15,90 | 15,99 | 15,82 | 15,85 | 2,13% | 1.197.496,00 |
| 13.11.2024 | 15,23 | 15,53 | 15,11 | 15,52 | -0,26% | 1.586.613,00 |
| 12.11.2024 | 15,81 | 15,81 | 15,39 | 15,56 | -5,06% | 1.657.795,00 |
| 11.11.2024 | 16,60 | 16,63 | 16,34 | 16,39 | -0,73% | 917.569,00 |
| 08.11.2024 | 16,81 | 16,83 | 16,43 | 16,51 | -5,50% | 890.392,00 |