£7,400
1,76%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 7,29 | 7,39 | 7,17 | 7,38 | 1,49% | - |
| 27.02.2025 | 7,24 | 7,27 | 7,17 | 7,27 | -0,49% | 639.152,00 |
| 26.02.2025 | 7,18 | 7,32 | 7,16 | 7,31 | 3,25% | 986.935,00 |
| 25.02.2025 | 7,05 | 7,16 | 7,02 | 7,08 | -0,28% | 563.101,00 |
| 24.02.2025 | 7,13 | 7,17 | 7,03 | 7,10 | -1,06% | 666.128,00 |
| 21.02.2025 | 7,15 | 7,24 | 7,14 | 7,17 | 0,50% | 850.713,00 |
| 20.02.2025 | 7,08 | 7,17 | 7,07 | 7,14 | 1,08% | 805.324,00 |
| 19.02.2025 | 7,26 | 7,28 | 7,05 | 7,06 | -3,10% | 1.201.379,00 |
| 18.02.2025 | 7,29 | 7,31 | 7,21 | 7,29 | -0,41% | 665.835,00 |
| 17.02.2025 | 7,35 | 7,38 | 7,30 | 7,32 | 0,97% | 646.306,00 |
| 14.02.2025 | 7,35 | 7,38 | 7,17 | 7,25 | -0,28% | 1.199.400,00 |
| 13.02.2025 | 7,34 | 7,38 | 7,12 | 7,27 | 0,66% | 1.437.897,00 |
| 12.02.2025 | 6,85 | 7,45 | 6,85 | 7,22 | 5,77% | 2.517.720,00 |
| 11.02.2025 | 6,73 | 6,86 | 6,73 | 6,83 | 0,21% | 610.752,00 |
| 10.02.2025 | 6,66 | 6,83 | 6,65 | 6,81 | 2,53% | 618.439,00 |
| 07.02.2025 | 6,73 | 6,82 | 6,63 | 6,64 | -2,21% | 695.966,00 |
| 06.02.2025 | 6,60 | 6,83 | 6,58 | 6,79 | 3,73% | 768.732,00 |
| 05.02.2025 | 6,63 | 6,67 | 6,53 | 6,55 | -1,95% | 874.798,00 |
| 04.02.2025 | 6,65 | 6,72 | 6,63 | 6,68 | 0,45% | 944.568,00 |
| 03.02.2025 | 6,56 | 6,68 | 6,56 | 6,65 | -1,86% | 904.021,00 |
| 31.01.2025 | 6,86 | 6,88 | 6,75 | 6,78 | -1,63% | 755.338,00 |
| 30.01.2025 | 6,75 | 6,94 | 6,71 | 6,89 | 2,78% | 1.200.992,00 |
| 29.01.2025 | 6,59 | 6,72 | 6,56 | 6,70 | 2,07% | 907.384,00 |
| 28.01.2025 | 6,58 | 6,64 | 6,57 | 6,57 | -0,52% | 960.925,00 |
| 27.01.2025 | 6,47 | 6,67 | 6,47 | 6,60 | 0,55% | 847.142,00 |
| 24.01.2025 | 6,57 | 6,73 | 6,55 | 6,56 | 0,67% | 1.181.760,00 |
| 23.01.2025 | 6,50 | 6,53 | 6,41 | 6,52 | -0,03% | 945.161,00 |
| 22.01.2025 | 6,49 | 6,59 | 6,48 | 6,52 | -0,43% | 1.280.883,00 |
| 21.01.2025 | 6,58 | 6,62 | 6,49 | 6,55 | -1,00% | 727.294,00 |
| 20.01.2025 | 6,55 | 6,67 | 6,53 | 6,62 | 0,85% | 1.165.359,00 |
| 17.01.2025 | 6,31 | 6,56 | 6,30 | 6,56 | 4,99% | 1.393.810,00 |
| 16.01.2025 | 6,19 | 6,26 | 6,17 | 6,25 | 1,99% | 830.586,00 |
| 15.01.2025 | 6,02 | 6,15 | 6,01 | 6,13 | 1,56% | 1.245.465,00 |
| 14.01.2025 | 6,00 | 6,04 | 5,96 | 6,03 | 1,00% | 1.436.888,00 |
| 13.01.2025 | 6,01 | 6,04 | 5,96 | 5,97 | -1,01% | 1.822.901,00 |
| 10.01.2025 | 6,18 | 6,20 | 6,01 | 6,03 | -2,85% | 1.224.130,00 |
| 09.01.2025 | 6,14 | 6,22 | 6,11 | 6,21 | 0,98% | 911.019,00 |
| 08.01.2025 | 6,32 | 6,34 | 6,12 | 6,15 | -3,03% | 1.760.279,00 |
| 07.01.2025 | 6,29 | 6,42 | 6,23 | 6,34 | -0,63% | 1.097.549,00 |
| 06.01.2025 | 6,25 | 6,39 | 6,25 | 6,38 | 1,88% | 564.565,00 |
| 03.01.2025 | 6,38 | 6,41 | 6,25 | 6,26 | -2,22% | 657.687,00 |
| 02.01.2025 | 6,35 | 6,43 | 6,30 | 6,41 | 0,41% | 648.977,00 |
| 31.12.2024 | 6,32 | 6,40 | 6,32 | 6,38 | 0,92% | 84.318,00 |
| 30.12.2024 | 6,35 | 6,37 | 6,29 | 6,32 | -0,75% | 359.154,00 |
| 27.12.2024 | 6,42 | 6,43 | 6,33 | 6,37 | 0,63% | 295.946,00 |
| 24.12.2024 | 6,35 | 6,38 | 6,32 | 6,33 | 0,00% | 56.652,00 |
| 23.12.2024 | 6,27 | 6,33 | 6,24 | 6,33 | 0,48% | 226.947,00 |
| 20.12.2024 | 6,28 | 6,32 | 6,20 | 6,30 | 0,03% | 1.531.908,00 |
| 19.12.2024 | 6,27 | 6,33 | 6,24 | 6,30 | -1,02% | 891.719,00 |
| 18.12.2024 | 6,41 | 6,42 | 6,33 | 6,36 | -0,24% | 740.011,00 |
| 17.12.2024 | 6,33 | 6,40 | 6,28 | 6,38 | -0,16% | 863.174,00 |
| 16.12.2024 | 6,48 | 6,48 | 6,35 | 6,39 | -1,39% | 1.279.237,00 |
| 13.12.2024 | 6,59 | 6,60 | 6,46 | 6,48 | -2,26% | 1.552.263,00 |
| 12.12.2024 | 6,75 | 6,77 | 6,61 | 6,63 | -1,07% | 1.009.407,00 |
| 11.12.2024 | 6,64 | 6,79 | 6,61 | 6,70 | -0,24% | 1.303.549,00 |
| 10.12.2024 | 6,71 | 6,74 | 6,63 | 6,72 | -1,44% | 1.170.440,00 |
| 09.12.2024 | 6,71 | 6,86 | 6,71 | 6,81 | 2,70% | 1.558.481,00 |
| 06.12.2024 | 6,60 | 6,68 | 6,58 | 6,64 | 1,08% | 847.423,00 |
| 05.12.2024 | 6,44 | 6,58 | 6,33 | 6,56 | 1,14% | 1.256.052,00 |
| 04.12.2024 | 6,42 | 6,50 | 6,40 | 6,49 | 1,03% | 982.586,00 |
| 03.12.2024 | 6,58 | 6,58 | 6,42 | 6,42 | -1,11% | 1.433.812,00 |
| 02.12.2024 | 6,36 | 6,53 | 6,36 | 6,50 | 1,28% | 528.259,00 |
| 29.11.2024 | 6,52 | 6,54 | 6,32 | 6,41 | -1,29% | 784.738,00 |
| 28.11.2024 | 6,56 | 6,58 | 6,47 | 6,50 | 0,49% | 486.044,00 |
| 27.11.2024 | 6,45 | 6,53 | 6,42 | 6,47 | 0,56% | 600.575,00 |
| 26.11.2024 | 6,50 | 6,55 | 6,41 | 6,43 | -2,07% | 1.104.751,00 |
| 25.11.2024 | 6,44 | 6,57 | 6,41 | 6,57 | 3,56% | 536.896,00 |
| 22.11.2024 | 6,38 | 6,41 | 6,32 | 6,34 | 0,20% | 628.185,00 |
| 21.11.2024 | 6,36 | 6,40 | 6,30 | 6,33 | -0,08% | 619.386,00 |
| 20.11.2024 | 6,28 | 6,38 | 6,28 | 6,33 | 1,47% | 807.966,00 |
| 19.11.2024 | 6,41 | 6,45 | 6,21 | 6,24 | -2,50% | 1.097.483,00 |
| 18.11.2024 | 6,40 | 6,47 | 6,37 | 6,40 | -0,03% | 1.274.017,00 |
| 15.11.2024 | 6,28 | 6,47 | 6,27 | 6,40 | 1,55% | 1.089.143,00 |
| 14.11.2024 | 6,06 | 6,30 | 6,04 | 6,30 | 4,03% | 1.332.155,00 |
| 13.11.2024 | 6,13 | 6,16 | 5,95 | 6,06 | -0,33% | 2.463.844,00 |
| 12.11.2024 | 6,28 | 6,28 | 6,07 | 6,08 | -5,41% | 1.751.159,00 |
| 11.11.2024 | 6,46 | 6,53 | 6,42 | 6,43 | 0,37% | 796.925,00 |
| 08.11.2024 | 6,67 | 6,68 | 6,40 | 6,40 | -4,65% | 1.225.389,00 |
| 07.11.2024 | 6,73 | 6,86 | 6,67 | 6,72 | 1,18% | 1.447.921,00 |
| 06.11.2024 | 6,37 | 6,81 | 6,36 | 6,64 | 2,44% | 2.187.534,00 |
| 05.11.2024 | 6,52 | 6,56 | 6,46 | 6,48 | -0,77% | 783.425,00 |
| 04.11.2024 | 6,43 | 6,57 | 6,43 | 6,53 | 1,27% | 1.069.986,00 |
| 01.11.2024 | 6,48 | 6,49 | 6,39 | 6,45 | 0,03% | 946.144,00 |
| 31.10.2024 | 6,37 | 6,47 | 6,36 | 6,45 | 0,47% | 911.387,00 |
| 30.10.2024 | 6,44 | 6,53 | 6,37 | 6,42 | -1,02% | 1.152.018,00 |
| 29.10.2024 | 6,53 | 6,72 | 6,47 | 6,48 | -0,52% | 1.138.120,00 |
| 28.10.2024 | 6,49 | 6,55 | 6,44 | 6,52 | 0,56% | 744.738,00 |
| 25.10.2024 | 6,57 | 6,57 | 6,47 | 6,48 | -1,01% | 757.545,00 |
| 24.10.2024 | 6,56 | 6,67 | 6,53 | 6,55 | -0,27% | 745.216,00 |
| 23.10.2024 | 6,60 | 6,65 | 6,52 | 6,56 | -0,52% | 1.189.450,00 |
| 22.10.2024 | 6,56 | 6,61 | 6,47 | 6,60 | 0,37% | 836.013,00 |
| 21.10.2024 | 6,71 | 6,76 | 6,56 | 6,57 | -2,77% | 1.073.391,00 |
| 18.10.2024 | 6,58 | 6,83 | 6,58 | 6,76 | 3,25% | 1.062.213,00 |
| 17.10.2024 | 6,65 | 6,69 | 6,51 | 6,55 | -1,36% | 1.147.433,00 |
| 16.10.2024 | 6,58 | 6,70 | 6,56 | 6,64 | -0,43% | 2.119.237,00 |
| 15.10.2024 | 6,87 | 6,87 | 6,67 | 6,67 | -2,35% | 1.953.997,00 |
| 14.10.2024 | 6,72 | 6,84 | 6,67 | 6,83 | 1,10% | 1.222.948,00 |
| 11.10.2024 | 6,84 | 6,86 | 6,71 | 6,75 | -2,16% | 1.246.694,00 |
| 10.10.2024 | 6,97 | 6,99 | 6,86 | 6,90 | -0,72% | 805.844,00 |
| 09.10.2024 | 6,81 | 6,96 | 6,76 | 6,95 | 0,96% | 1.297.874,00 |