£9,189
-0,83%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,05 | 9,08 | 9,00 | 9,04 | -0,91% | 624.683,00 |
| 03.07.2025 | 9,12 | 9,18 | 9,04 | 9,13 | 0,70% | 1.312.617,00 |
| 02.07.2025 | 9,09 | 9,15 | 9,03 | 9,06 | 0,13% | 961.219,00 |
| 01.07.2025 | 9,15 | 9,17 | 9,04 | 9,05 | -0,81% | 1.450.080,00 |
| 30.06.2025 | 9,23 | 9,23 | 9,07 | 9,13 | -0,70% | 966.629,00 |
| 27.06.2025 | 9,28 | 9,33 | 9,13 | 9,19 | -0,95% | 1.103.028,00 |
| 26.06.2025 | 9,29 | 9,39 | 9,25 | 9,28 | 1,05% | 1.595.886,00 |
| 25.06.2025 | 9,21 | 9,23 | 9,12 | 9,18 | 0,92% | 1.310.507,00 |
| 24.06.2025 | 9,18 | 9,23 | 9,08 | 9,10 | 1,63% | 1.706.815,00 |
| 23.06.2025 | 8,89 | 8,99 | 8,89 | 8,95 | 0,13% | 502.544,00 |
| 20.06.2025 | 8,88 | 9,00 | 8,87 | 8,94 | 1,34% | 1.102.606,00 |
| 19.06.2025 | 8,80 | 8,92 | 8,75 | 8,82 | -0,92% | 1.063.206,00 |
| 18.06.2025 | 9,01 | 9,06 | 8,90 | 8,90 | -0,85% | 978.167,00 |
| 17.06.2025 | 8,95 | 9,03 | 8,93 | 8,98 | -0,69% | 1.064.194,00 |
| 16.06.2025 | 8,96 | 9,07 | 8,96 | 9,04 | 1,79% | 801.617,00 |
| 13.06.2025 | 8,78 | 8,89 | 8,74 | 8,88 | -0,53% | 1.342.622,00 |
| 12.06.2025 | 8,91 | 8,95 | 8,80 | 8,93 | -0,65% | 1.262.617,00 |
| 11.06.2025 | 8,89 | 9,04 | 8,89 | 8,99 | 2,63% | 1.212.939,00 |
| 10.06.2025 | 8,80 | 8,88 | 8,72 | 8,76 | -0,73% | 892.954,00 |
| 09.06.2025 | 8,83 | 8,86 | 8,80 | 8,82 | 0,66% | 941.727,00 |
| 06.06.2025 | 8,72 | 8,80 | 8,69 | 8,76 | 0,92% | 1.289.409,00 |
| 05.06.2025 | 8,55 | 8,70 | 8,54 | 8,68 | 1,33% | 933.080,00 |
| 04.06.2025 | 8,56 | 8,60 | 8,51 | 8,57 | 0,14% | 967.836,00 |
| 03.06.2025 | 8,56 | 8,59 | 8,39 | 8,56 | 1,25% | 1.893.368,00 |
| 02.06.2025 | 8,40 | 8,50 | 8,38 | 8,45 | -0,09% | 735.214,00 |
| 30.05.2025 | 8,46 | 8,51 | 8,43 | 8,46 | 0,00% | 689.816,00 |
| 29.05.2025 | 8,39 | 8,51 | 8,39 | 8,46 | 1,54% | 641.865,00 |
| 28.05.2025 | 8,33 | 8,42 | 8,31 | 8,33 | -0,60% | 759.305,00 |
| 27.05.2025 | 8,30 | 8,41 | 8,30 | 8,38 | 0,13% | 825.123,00 |
| 26.05.2025 | 8,47 | 8,57 | 8,37 | 8,37 | 1,46% | - |
| 23.05.2025 | 8,44 | 8,49 | 8,11 | 8,25 | -3,07% | 1.209.584,00 |
| 22.05.2025 | 8,45 | 8,52 | 8,39 | 8,51 | -0,42% | 1.754.774,00 |
| 21.05.2025 | 8,59 | 8,60 | 8,50 | 8,55 | -0,97% | 1.097.181,00 |
| 20.05.2025 | 8,63 | 8,68 | 8,55 | 8,63 | -0,37% | 1.590.764,00 |
| 19.05.2025 | 8,68 | 8,72 | 8,58 | 8,66 | -0,76% | 724.486,00 |
| 16.05.2025 | 8,78 | 8,80 | 8,68 | 8,73 | -0,05% | 514.731,00 |
| 15.05.2025 | 8,59 | 8,75 | 8,57 | 8,73 | 0,62% | 805.393,00 |
| 14.05.2025 | 8,78 | 8,81 | 8,67 | 8,68 | -0,66% | 1.136.075,00 |
| 13.05.2025 | 8,57 | 8,86 | 8,57 | 8,74 | 0,30% | 1.677.110,00 |
| 12.05.2025 | 8,49 | 8,73 | 8,49 | 8,71 | 4,54% | 1.829.520,00 |
| 09.05.2025 | 8,29 | 8,36 | 8,20 | 8,33 | 0,34% | 829.754,00 |
| 08.05.2025 | 8,34 | 8,42 | 8,29 | 8,31 | 0,24% | 1.439.719,00 |
| 07.05.2025 | 8,22 | 8,33 | 8,21 | 8,29 | 1,67% | 819.912,00 |
| 06.05.2025 | 8,18 | 8,23 | 8,06 | 8,15 | -2,13% | 1.900.914,00 |
| 05.05.2025 | 8,33 | 8,36 | 8,29 | 8,33 | 1,36% | - |
| 02.05.2025 | 8,16 | 8,26 | 8,13 | 8,22 | 1,16% | 1.478.452,00 |
| 01.05.2025 | 7,91 | 8,17 | 7,87 | 8,12 | 2,58% | 584.345,00 |
| 30.04.2025 | 8,06 | 8,08 | 7,73 | 7,92 | -1,52% | 2.323.270,00 |
| 29.04.2025 | 8,08 | 8,11 | 7,97 | 8,04 | 0,05% | 729.863,00 |
| 28.04.2025 | 8,05 | 8,08 | 8,00 | 8,04 | 0,40% | 797.233,00 |
| 25.04.2025 | 8,14 | 8,17 | 8,00 | 8,00 | -1,16% | 907.144,00 |
| 24.04.2025 | 7,98 | 8,12 | 7,98 | 8,10 | 1,17% | 1.633.521,00 |
| 23.04.2025 | 7,97 | 8,08 | 7,93 | 8,00 | 2,41% | 1.592.184,00 |
| 22.04.2025 | 7,82 | 7,88 | 7,79 | 7,82 | -1,04% | 884.149,00 |
| 17.04.2025 | 7,73 | 7,95 | 7,73 | 7,90 | 1,78% | 2.068.782,00 |
| 16.04.2025 | 7,61 | 7,76 | 7,57 | 7,76 | 1,70% | 1.880.742,00 |
| 15.04.2025 | 7,60 | 7,67 | 7,59 | 7,63 | 0,77% | 1.080.051,00 |
| 14.04.2025 | 7,52 | 7,63 | 7,46 | 7,57 | 3,54% | 983.870,00 |
| 11.04.2025 | 7,40 | 7,40 | 7,17 | 7,31 | 0,54% | 968.662,00 |
| 10.04.2025 | 7,64 | 7,72 | 7,27 | 7,27 | 3,53% | 1.504.888,00 |
| 09.04.2025 | 7,05 | 7,16 | 6,87 | 7,03 | -3,09% | 2.620.965,00 |
| 08.04.2025 | 7,25 | 7,38 | 7,06 | 7,25 | 1,46% | 2.042.024,00 |
| 07.04.2025 | 6,86 | 7,50 | 6,82 | 7,15 | -4,69% | 2.936.552,00 |
| 04.04.2025 | 7,93 | 7,95 | 7,34 | 7,50 | -5,97% | 4.674.466,00 |
| 03.04.2025 | 8,07 | 8,20 | 7,86 | 7,97 | -4,69% | 3.291.397,00 |
| 02.04.2025 | 8,33 | 8,44 | 8,28 | 8,37 | 0,34% | 909.037,00 |
| 01.04.2025 | 8,36 | 8,38 | 8,18 | 8,34 | 0,92% | 1.164.263,00 |
| 31.03.2025 | 8,29 | 8,42 | 8,26 | 8,26 | -0,72% | 1.548.531,00 |
| 28.03.2025 | 8,30 | 8,47 | 8,28 | 8,32 | -0,34% | 1.817.022,00 |
| 27.03.2025 | 8,21 | 8,36 | 8,20 | 8,35 | -0,38% | 1.705.570,00 |
| 26.03.2025 | 8,28 | 8,44 | 8,28 | 8,38 | 1,35% | 1.666.036,00 |
| 25.03.2025 | 8,14 | 8,30 | 8,12 | 8,27 | 0,95% | 2.306.914,00 |
| 24.03.2025 | 8,05 | 8,22 | 8,03 | 8,19 | 2,20% | 1.626.333,00 |
| 21.03.2025 | 7,86 | 8,02 | 7,82 | 8,02 | 0,60% | 1.815.575,00 |
| 20.03.2025 | 7,85 | 7,97 | 7,73 | 7,97 | 2,92% | 2.186.853,00 |
| 19.03.2025 | 7,69 | 7,77 | 7,67 | 7,74 | -0,18% | 1.306.854,00 |
| 18.03.2025 | 7,72 | 7,82 | 7,70 | 7,76 | 0,54% | 1.093.664,00 |
| 17.03.2025 | 7,60 | 7,74 | 7,59 | 7,71 | 2,06% | 855.221,00 |
| 14.03.2025 | 7,40 | 7,59 | 7,37 | 7,56 | 1,80% | 1.118.500,00 |
| 13.03.2025 | 7,44 | 7,51 | 7,41 | 7,42 | -0,91% | 1.262.498,00 |
| 12.03.2025 | 7,38 | 7,52 | 7,36 | 7,49 | 1,93% | 950.670,00 |
| 11.03.2025 | 7,47 | 7,50 | 7,28 | 7,35 | -1,18% | 1.187.947,00 |
| 10.03.2025 | 7,54 | 7,59 | 7,37 | 7,44 | -1,25% | 1.781.340,00 |
| 07.03.2025 | 7,47 | 7,56 | 7,44 | 7,53 | 0,24% | 1.335.351,00 |
| 06.03.2025 | 7,64 | 7,70 | 7,51 | 7,51 | 0,67% | 2.301.438,00 |
| 05.03.2025 | 7,34 | 7,54 | 7,34 | 7,46 | 4,36% | 1.443.145,00 |
| 04.03.2025 | 7,24 | 7,55 | 7,13 | 7,15 | -3,31% | 1.852.247,00 |
| 03.03.2025 | 7,25 | 7,42 | 7,21 | 7,40 | 1,61% | 1.030.223,00 |
| 28.02.2025 | 7,10 | 7,30 | 7,06 | 7,28 | 0,11% | 717.515,00 |
| 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 |