£6,410
1,78%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 6,94 | 6,94 | 6,73 | 6,89 | -4,28% | 3.123.497,00 |
| 07.10.2024 | 7,16 | 7,21 | 7,10 | 7,19 | 1,21% | 1.864.976,00 |
| 04.10.2024 | 7,03 | 7,18 | 7,02 | 7,11 | 1,08% | 2.288.727,00 |
| 03.10.2024 | 7,16 | 7,16 | 6,94 | 7,03 | -2,87% | 1.894.191,00 |
| 02.10.2024 | 7,03 | 7,27 | 7,00 | 7,24 | 4,68% | 3.590.157,00 |
| 01.10.2024 | 6,94 | 7,01 | 6,80 | 6,92 | -0,43% | 1.877.207,00 |
| 30.09.2024 | 7,04 | 7,12 | 6,94 | 6,95 | -0,88% | 1.687.866,00 |
| 27.09.2024 | 7,00 | 7,10 | 6,97 | 7,01 | 2,58% | 2.307.828,00 |
| 26.09.2024 | 6,56 | 6,89 | 6,56 | 6,83 | 6,38% | 3.440.955,00 |
| 25.09.2024 | 6,57 | 6,58 | 6,42 | 6,42 | -3,40% | 2.398.028,00 |
| 24.09.2024 | 6,61 | 6,75 | 6,60 | 6,65 | 4,36% | 2.181.618,00 |
| 23.09.2024 | 6,31 | 6,38 | 6,25 | 6,37 | 1,61% | 1.310.087,00 |
| 20.09.2024 | 6,46 | 6,50 | 6,26 | 6,27 | -3,67% | 1.571.766,00 |
| 19.09.2024 | 6,44 | 6,56 | 6,42 | 6,51 | 2,96% | 2.108.521,00 |
| 18.09.2024 | 6,27 | 6,36 | 6,22 | 6,32 | 0,17% | 1.060.176,00 |
| 17.09.2024 | 6,23 | 6,32 | 6,22 | 6,31 | 2,60% | 1.349.610,00 |
| 16.09.2024 | 6,18 | 6,18 | 6,12 | 6,15 | -1,63% | 1.067.189,00 |
| 13.09.2024 | 6,18 | 6,28 | 6,16 | 6,25 | 1,49% | 1.041.858,00 |
| 12.09.2024 | 6,26 | 6,26 | 6,09 | 6,16 | 0,46% | 1.576.568,00 |
| 11.09.2024 | 6,11 | 6,19 | 6,09 | 6,13 | 1,79% | 1.525.148,00 |
| 10.09.2024 | 6,14 | 6,16 | 6,02 | 6,02 | -1,83% | 915.849,00 |
| 09.09.2024 | 6,23 | 6,23 | 6,14 | 6,14 | -0,71% | 830.369,00 |
| 06.09.2024 | 6,33 | 6,34 | 6,18 | 6,18 | -3,01% | 1.308.956,00 |
| 05.09.2024 | 6,25 | 6,42 | 6,23 | 6,37 | 0,57% | 1.435.822,00 |
| 04.09.2024 | 6,33 | 6,39 | 6,28 | 6,34 | -1,89% | 1.193.318,00 |
| 03.09.2024 | 6,51 | 6,51 | 6,40 | 6,46 | -0,83% | 479.301,00 |
| 02.09.2024 | 6,51 | 6,52 | 6,41 | 6,51 | -0,25% | 338.301,00 |
| 30.08.2024 | 6,56 | 6,66 | 6,52 | 6,53 | -0,21% | 313.340,00 |
| 29.08.2024 | 6,57 | 6,62 | 6,49 | 6,54 | -0,52% | 734.287,00 |
| 28.08.2024 | 6,66 | 6,80 | 6,48 | 6,58 | -1,02% | 1.050.114,00 |
| 27.08.2024 | 6,84 | 6,84 | 6,63 | 6,64 | -2,21% | 816.725,00 |
| 26.08.2024 | 6,85 | 6,86 | 6,79 | 6,79 | 0,63% | - |
| 23.08.2024 | 6,69 | 6,77 | 6,69 | 6,75 | 1,56% | 386.100,00 |
| 22.08.2024 | 6,73 | 6,75 | 6,63 | 6,65 | 0,30% | 575.598,00 |
| 21.08.2024 | 6,54 | 6,66 | 6,53 | 6,63 | 1,59% | 636.897,00 |
| 20.08.2024 | 6,58 | 6,59 | 6,49 | 6,52 | -1,33% | 530.505,00 |
| 19.08.2024 | 6,61 | 6,64 | 6,58 | 6,61 | 0,53% | 359.515,00 |
| 16.08.2024 | 6,58 | 6,62 | 6,54 | 6,58 | 0,38% | 444.222,00 |
| 15.08.2024 | 6,47 | 6,59 | 6,41 | 6,55 | 1,96% | 559.745,00 |
| 14.08.2024 | 6,45 | 6,46 | 6,37 | 6,43 | 0,25% | 234.587,00 |
| 13.08.2024 | 6,38 | 6,43 | 6,32 | 6,41 | 0,88% | 256.411,00 |
| 12.08.2024 | 6,37 | 6,43 | 6,33 | 6,35 | 0,51% | 488.422,00 |
| 09.08.2024 | 6,35 | 6,42 | 6,29 | 6,32 | -0,32% | 368.469,00 |
| 08.08.2024 | 6,33 | 6,36 | 6,16 | 6,34 | -1,49% | 853.577,00 |
| 07.08.2024 | 6,39 | 6,51 | 6,33 | 6,44 | 2,39% | 495.386,00 |
| 06.08.2024 | 6,45 | 6,47 | 6,29 | 6,29 | -1,38% | 522.228,00 |
| 05.08.2024 | 6,24 | 6,46 | 6,14 | 6,38 | -1,06% | 1.650.369,00 |