23,730$
1,11%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |