£10,960
1,77%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 10,83 | 10,83 | 10,62 | 10,77 | 0,98% | 939.114,00 |
| 07.11.2025 | 10,82 | 10,83 | 10,57 | 10,67 | -1,20% | 835.624,00 |
| 06.11.2025 | 10,86 | 10,92 | 10,78 | 10,80 | -0,28% | 757.772,00 |
| 05.11.2025 | 10,71 | 10,87 | 10,63 | 10,83 | 1,26% | 1.092.168,00 |
| 04.11.2025 | 10,73 | 10,75 | 10,44 | 10,69 | -0,19% | 1.072.949,00 |
| 03.11.2025 | 10,82 | 10,87 | 10,69 | 10,71 | 1,74% | 1.099.873,00 |
| 31.10.2025 | 10,60 | 10,73 | 10,40 | 10,53 | -0,92% | 1.432.231,00 |
| 30.10.2025 | 10,50 | 10,75 | 10,47 | 10,63 | 0,33% | 1.056.182,00 |
| 29.10.2025 | 10,58 | 10,64 | 10,53 | 10,59 | 0,28% | 964.975,00 |
| 28.10.2025 | 10,47 | 10,56 | 10,47 | 10,56 | 1,00% | 898.199,00 |
| 27.10.2025 | 10,48 | 10,51 | 10,30 | 10,46 | 0,89% | 814.570,00 |
| 24.10.2025 | 10,22 | 10,38 | 10,12 | 10,36 | 1,55% | 976.399,00 |
| 23.10.2025 | 10,20 | 10,26 | 10,07 | 10,21 | 0,25% | 946.588,00 |
| 22.10.2025 | 10,17 | 10,21 | 10,12 | 10,18 | 0,34% | 648.026,00 |
| 21.10.2025 | 10,13 | 10,17 | 10,07 | 10,15 | 0,79% | 723.054,00 |
| 20.10.2025 | 10,05 | 10,17 | 10,05 | 10,07 | 1,98% | 757.265,00 |
| 17.10.2025 | 9,87 | 9,93 | 9,70 | 9,87 | -2,03% | 1.609.617,00 |
| 16.10.2025 | 10,27 | 10,28 | 10,05 | 10,08 | -1,61% | 785.516,00 |
| 15.10.2025 | 10,35 | 10,35 | 10,24 | 10,24 | -0,19% | 627.045,00 |
| 14.10.2025 | 10,05 | 10,26 | 10,03 | 10,26 | 1,11% | 1.132.632,00 |
| 13.10.2025 | 10,18 | 10,19 | 10,08 | 10,15 | 0,77% | 880.196,00 |
| 10.10.2025 | 10,24 | 10,28 | 10,05 | 10,07 | -1,76% | 995.889,00 |
| 09.10.2025 | 10,48 | 10,49 | 10,25 | 10,25 | -2,05% | 1.213.694,00 |
| 08.10.2025 | 10,41 | 10,54 | 10,33 | 10,47 | 0,48% | 1.106.603,00 |
| 07.10.2025 | 10,38 | 10,46 | 10,33 | 10,42 | 0,24% | 1.017.883,00 |
| 06.10.2025 | 10,19 | 10,39 | 10,14 | 10,39 | 2,50% | 1.260.975,00 |
| 03.10.2025 | 10,23 | 10,25 | 10,09 | 10,14 | -0,62% | 1.120.896,00 |
| 02.10.2025 | 10,46 | 10,50 | 10,13 | 10,20 | -2,11% | 917.045,00 |
| 01.10.2025 | 10,39 | 10,49 | 10,36 | 10,42 | 0,10% | 1.146.063,00 |
| 30.09.2025 | 10,51 | 10,51 | 10,38 | 10,41 | -0,72% | 598.660,00 |
| 29.09.2025 | 10,44 | 10,60 | 10,37 | 10,49 | 1,24% | 1.295.533,00 |
| 26.09.2025 | 10,32 | 10,39 | 10,29 | 10,36 | 0,55% | 671.249,00 |
| 25.09.2025 | 10,31 | 10,33 | 10,21 | 10,30 | -0,48% | 615.353,00 |
| 24.09.2025 | 10,26 | 10,39 | 10,17 | 10,35 | 0,73% | 1.012.037,00 |
| 23.09.2025 | 10,31 | 10,40 | 10,21 | 10,28 | -0,24% | 967.256,00 |
| 22.09.2025 | 10,25 | 10,34 | 10,20 | 10,30 | 0,37% | 665.639,00 |
| 19.09.2025 | 10,47 | 10,47 | 10,19 | 10,26 | -1,23% | 1.551.948,00 |
| 18.09.2025 | 10,22 | 10,40 | 10,21 | 10,39 | 1,86% | 669.230,00 |
| 17.09.2025 | 10,00 | 10,26 | 9,94 | 10,20 | 1,75% | 1.598.315,00 |
| 16.09.2025 | 10,31 | 10,32 | 10,03 | 10,03 | -2,67% | 933.445,00 |
| 15.09.2025 | 10,30 | 10,41 | 10,22 | 10,30 | 0,26% | 1.001.212,00 |
| 12.09.2025 | 10,36 | 10,39 | 10,17 | 10,27 | -0,45% | 1.045.694,00 |
| 11.09.2025 | 10,39 | 10,40 | 10,25 | 10,32 | 0,49% | - |
| 10.09.2025 | 10,01 | 10,27 | 10,01 | 10,27 | 2,46% | - |
| 09.09.2025 | 9,89 | 10,08 | 9,88 | 10,02 | 1,76% | - |
| 08.09.2025 | 9,90 | 9,90 | 9,77 | 9,85 | 1,08% | - |
| 05.09.2025 | 9,87 | 9,90 | 9,71 | 9,74 | -0,39% | 1.664.594,00 |
| 04.09.2025 | 9,68 | 9,78 | 9,65 | 9,78 | 0,62% | 676.504,00 |
| 03.09.2025 | 9,63 | 9,76 | 9,56 | 9,72 | -0,31% | 1.406.156,00 |
| 02.09.2025 | 9,87 | 9,93 | 9,75 | 9,75 | -1,57% | 1.414.253,00 |
| 01.09.2025 | 9,87 | 9,92 | 9,84 | 9,91 | -0,04% | 1.066.529,00 |
| 29.08.2025 | 9,67 | 9,93 | 9,63 | 9,91 | 2,57% | 1.719.038,00 |
| 28.08.2025 | 9,58 | 9,73 | 9,58 | 9,66 | 0,88% | 894.001,00 |
| 27.08.2025 | 9,77 | 9,87 | 9,51 | 9,58 | -1,70% | 920.758,00 |
| 26.08.2025 | 9,87 | 9,87 | 9,71 | 9,75 | -0,55% | 1.368.880,00 |
| 25.08.2025 | 10,10 | 10,22 | 9,80 | 9,80 | -1,88% | - |
| 22.08.2025 | 10,01 | 10,07 | 9,95 | 9,99 | -0,81% | 1.320.296,00 |
| 21.08.2025 | 9,99 | 10,09 | 9,94 | 10,07 | 1,51% | 733.156,00 |
| 20.08.2025 | 9,89 | 9,97 | 9,83 | 9,92 | 0,34% | 1.110.060,00 |
| 19.08.2025 | 9,80 | 9,91 | 9,80 | 9,89 | 0,65% | 656.889,00 |
| 18.08.2025 | 9,86 | 9,88 | 9,79 | 9,82 | -0,82% | 524.856,00 |
| 15.08.2025 | 9,98 | 10,00 | 9,87 | 9,90 | -0,31% | 637.812,00 |
| 14.08.2025 | 9,84 | 9,98 | 9,83 | 9,93 | 1,00% | 1.183.697,00 |
| 13.08.2025 | 9,81 | 9,85 | 9,75 | 9,84 | 0,78% | 917.135,00 |
| 12.08.2025 | 9,75 | 9,81 | 9,73 | 9,76 | 0,74% | 603.385,00 |
| 11.08.2025 | 9,69 | 9,73 | 9,65 | 9,69 | 0,65% | 402.881,00 |
| 08.08.2025 | 9,63 | 9,65 | 9,53 | 9,63 | -0,81% | 580.427,00 |
| 07.08.2025 | 9,78 | 9,81 | 9,66 | 9,70 | -0,02% | 1.052.512,00 |
| 06.08.2025 | 9,64 | 9,71 | 9,59 | 9,71 | 1,25% | 675.654,00 |
| 05.08.2025 | 9,52 | 9,60 | 9,40 | 9,59 | 0,86% | 796.284,00 |
| 04.08.2025 | 9,47 | 9,51 | 9,40 | 9,50 | 1,76% | 670.271,00 |
| 01.08.2025 | 9,63 | 9,63 | 9,34 | 9,34 | -3,09% | 1.168.503,00 |
| 31.07.2025 | 9,34 | 9,69 | 9,33 | 9,64 | 2,73% | 1.913.411,00 |
| 30.07.2025 | 9,46 | 9,46 | 9,35 | 9,38 | -0,30% | 691.869,00 |
| 29.07.2025 | 9,40 | 9,47 | 9,38 | 9,41 | 0,36% | 834.048,00 |
| 28.07.2025 | 9,46 | 9,49 | 9,34 | 9,38 | 0,21% | 661.056,00 |
| 25.07.2025 | 9,31 | 9,36 | 9,24 | 9,36 | 0,00% | 755.241,00 |
| 24.07.2025 | 9,31 | 9,36 | 9,21 | 9,36 | 1,63% | 780.120,00 |
| 23.07.2025 | 9,20 | 9,28 | 9,20 | 9,21 | 0,28% | 960.076,00 |
| 22.07.2025 | 9,18 | 9,20 | 9,11 | 9,18 | -0,50% | 948.496,00 |
| 21.07.2025 | 9,21 | 9,25 | 9,16 | 9,23 | 0,26% | 841.495,00 |
| 18.07.2025 | 9,24 | 9,27 | 9,16 | 9,20 | -0,90% | 869.271,00 |
| 17.07.2025 | 9,37 | 9,37 | 9,20 | 9,29 | 1,48% | 862.067,00 |
| 16.07.2025 | 9,24 | 9,29 | 9,15 | 9,15 | -1,10% | 801.670,00 |
| 15.07.2025 | 9,37 | 9,42 | 9,23 | 9,25 | -0,88% | 1.366.923,00 |
| 14.07.2025 | 9,27 | 9,37 | 9,23 | 9,33 | 1,74% | 1.237.084,00 |
| 11.07.2025 | 9,27 | 9,27 | 9,11 | 9,17 | -0,71% | 706.119,00 |
| 10.07.2025 | 9,16 | 9,25 | 9,11 | 9,24 | 1,27% | 1.123.927,00 |
| 09.07.2025 | 9,27 | 9,32 | 9,09 | 9,12 | -1,28% | 1.122.882,00 |
| 08.07.2025 | 9,02 | 9,24 | 9,02 | 9,24 | 2,62% | 1.316.956,00 |
| 07.07.2025 | 9,00 | 9,04 | 8,96 | 9,01 | -0,42% | 1.015.756,00 |
| 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 |