15,850$
1,60%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 16,07 | 16,16 | 15,54 | 15,60 | -3,29% | 877.974,00 |
| 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 |
| 07.11.2024 | 17,50 | 17,60 | 17,34 | 17,47 | 1,87% | 1.115.101,00 |
| 06.11.2024 | 17,08 | 17,18 | 16,99 | 17,15 | 1,48% | 882.706,00 |
| 05.11.2024 | 16,87 | 16,92 | 16,78 | 16,90 | 1,20% | 901.316,00 |
| 04.11.2024 | 16,87 | 17,02 | 16,69 | 16,70 | 0,78% | 1.200.668,00 |
| 01.11.2024 | 16,69 | 16,71 | 16,53 | 16,57 | -0,06% | 1.800.333,00 |
| 31.10.2024 | 16,72 | 16,76 | 16,45 | 16,58 | -0,30% | 2.174.163,00 |
| 30.10.2024 | 16,76 | 16,96 | 16,63 | 16,63 | -1,07% | 1.348.455,00 |
| 29.10.2024 | 17,07 | 17,07 | 16,78 | 16,81 | -0,53% | 1.448.551,00 |
| 28.10.2024 | 16,74 | 16,97 | 16,71 | 16,90 | 1,50% | 2.768.891,00 |
| 25.10.2024 | 16,86 | 16,88 | 16,61 | 16,65 | -2,00% | 1.415.632,00 |
| 24.10.2024 | 17,13 | 17,14 | 16,86 | 16,99 | 0,24% | 1.446.346,00 |
| 23.10.2024 | 16,99 | 17,04 | 16,82 | 16,95 | -0,94% | 1.055.064,00 |
| 22.10.2024 | 17,05 | 17,14 | 16,99 | 17,11 | 0,06% | 932.078,00 |
| 21.10.2024 | 17,24 | 17,30 | 17,04 | 17,10 | -3,06% | 930.605,00 |
| 18.10.2024 | 17,76 | 17,76 | 17,58 | 17,64 | 3,16% | 1.045.975,00 |
| 17.10.2024 | 17,23 | 17,25 | 16,96 | 17,10 | -1,21% | 2.407.588,00 |
| 16.10.2024 | 17,40 | 17,44 | 17,26 | 17,31 | 0,87% | 737.137,00 |
| 15.10.2024 | 17,55 | 17,58 | 17,14 | 17,16 | -4,03% | 624.963,00 |
| 14.10.2024 | 17,57 | 17,92 | 17,52 | 17,88 | 0,85% | 864.573,00 |
| 11.10.2024 | 17,58 | 17,78 | 17,55 | 17,73 | -1,23% | 877.818,00 |
| 10.10.2024 | 18,06 | 18,09 | 17,89 | 17,95 | -1,37% | 748.429,00 |
| 09.10.2024 | 18,08 | 18,22 | 18,06 | 18,20 | 0,94% | 875.595,00 |
| 08.10.2024 | 18,14 | 18,18 | 17,97 | 18,03 | -3,79% | 844.916,00 |
| 07.10.2024 | 18,82 | 18,85 | 18,64 | 18,74 | 0,00% | 940.265,00 |
| 04.10.2024 | 18,69 | 18,77 | 18,58 | 18,74 | 1,79% | 794.319,00 |
| 03.10.2024 | 18,53 | 18,59 | 18,37 | 18,41 | -3,05% | 1.081.190,00 |
| 02.10.2024 | 19,10 | 19,29 | 18,91 | 18,99 | 2,76% | 2.222.637,00 |
| 01.10.2024 | 18,59 | 18,59 | 18,18 | 18,48 | -0,32% | 2.180.562,00 |
| 30.09.2024 | 18,74 | 18,76 | 18,47 | 18,54 | -0,11% | 2.139.414,00 |
| 27.09.2024 | 18,87 | 18,94 | 18,50 | 18,56 | 1,25% | 2.881.408,00 |
| 26.09.2024 | 18,36 | 18,47 | 18,17 | 18,33 | 7,89% | 4.005.487,00 |
| 25.09.2024 | 17,42 | 17,45 | 16,97 | 16,99 | -3,47% | 3.414.978,00 |
| 24.09.2024 | 18,07 | 18,20 | 17,49 | 17,60 | 2,44% | 4.099.823,00 |
| 23.09.2024 | 16,98 | 17,24 | 16,97 | 17,18 | 2,26% | 840.771,00 |
| 20.09.2024 | 16,96 | 16,96 | 16,72 | 16,80 | -3,50% | 911.433,00 |
| 19.09.2024 | 17,43 | 17,46 | 17,27 | 17,41 | 3,63% | 828.411,00 |
| 18.09.2024 | 16,87 | 17,07 | 16,73 | 16,80 | 0,90% | 1.076.517,00 |
| 17.09.2024 | 16,75 | 16,78 | 16,60 | 16,65 | 0,79% | 1.881.965,00 |
| 16.09.2024 | 16,38 | 16,55 | 16,27 | 16,52 | 0,24% | 3.260.911,00 |
| 13.09.2024 | 16,57 | 16,64 | 16,45 | 16,48 | 0,67% | 1.632.810,00 |
| 12.09.2024 | 16,20 | 16,42 | 16,06 | 16,37 | -0,61% | 1.165.412,00 |
| 11.09.2024 | 16,32 | 16,51 | 16,13 | 16,47 | 2,43% | 1.327.837,00 |
| 10.09.2024 | 16,14 | 16,14 | 15,77 | 16,08 | -1,17% | 1.659.779,00 |
| 09.09.2024 | 16,24 | 16,38 | 16,21 | 16,27 | -0,85% | 1.531.150,00 |
| 06.09.2024 | 16,71 | 16,75 | 16,29 | 16,41 | -3,36% | 1.554.233,00 |
| 05.09.2024 | 17,04 | 17,07 | 16,87 | 16,98 | 1,74% | 915.829,00 |
| 04.09.2024 | 16,69 | 16,88 | 16,63 | 16,69 | -0,71% | 1.093.718,00 |
| 03.09.2024 | 17,00 | 17,04 | 16,78 | 16,81 | -2,66% | 935.319,00 |
| 30.08.2024 | 17,36 | 17,39 | 17,09 | 17,27 | 0,00% | 911.674,00 |
| 29.08.2024 | 17,26 | 17,41 | 17,18 | 17,27 | -0,86% | 644.706,00 |
| 28.08.2024 | 17,42 | 17,57 | 17,15 | 17,42 | -1,30% | 709.347,00 |
| 27.08.2024 | 17,82 | 17,83 | 17,58 | 17,65 | -1,34% | 933.424,00 |
| 26.08.2024 | 18,00 | 18,01 | 17,85 | 17,89 | -0,06% | 529.035,00 |
| 23.08.2024 | 17,69 | 17,92 | 17,65 | 17,90 | 2,76% | 668.516,00 |
| 22.08.2024 | 17,53 | 17,56 | 17,36 | 17,42 | 0,06% | 608.419,00 |
| 21.08.2024 | 17,37 | 17,43 | 17,26 | 17,41 | 2,77% | 603.623,00 |
| 20.08.2024 | 17,00 | 17,03 | 16,90 | 16,94 | -1,28% | 558.292,00 |
| 19.08.2024 | 17,20 | 17,26 | 17,11 | 17,16 | 0,82% | 525.479,00 |
| 16.08.2024 | 16,96 | 17,12 | 16,96 | 17,02 | 0,59% | 526.000,00 |
| 15.08.2024 | 16,89 | 16,95 | 16,76 | 16,92 | 2,11% | 745.486,00 |
| 14.08.2024 | 16,57 | 16,63 | 16,41 | 16,57 | -0,12% | 492.403,00 |
| 13.08.2024 | 16,46 | 16,64 | 16,41 | 16,59 | 2,22% | 823.562,00 |
| 12.08.2024 | 16,32 | 16,38 | 16,19 | 16,23 | -0,12% | 930.609,00 |
| 09.08.2024 | 16,19 | 16,29 | 16,07 | 16,25 | 0,18% | 1.042.967,00 |
| 08.08.2024 | 16,00 | 16,24 | 15,96 | 16,22 | 0,81% | 1.506.694,00 |
| 07.08.2024 | 16,56 | 16,64 | 16,08 | 16,09 | 0,06% | 1.163.028,00 |
| 06.08.2024 | 16,09 | 16,27 | 16,00 | 16,08 | -1,59% | 1.419.406,00 |
| 05.08.2024 | 16,51 | 16,60 | 16,27 | 16,34 | -2,51% | 1.677.322,00 |
| 02.08.2024 | 16,75 | 16,80 | 16,57 | 16,76 | -1,47% | 1.153.900,00 |
| 01.08.2024 | 17,83 | 17,85 | 16,93 | 17,01 | -6,54% | 1.265.275,00 |
| 31.07.2024 | 18,04 | 18,37 | 18,02 | 18,20 | 2,77% | 679.466,00 |
| 30.07.2024 | 18,06 | 18,06 | 17,60 | 17,71 | -2,21% | 708.163,00 |