£10,488
0,75%
Echtzeit-Aktienkurs PRUDENTIAL PLC LS-,05
Bid:
Ask:
Aktienkurse zur PRUDENTIAL PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 10,39 | 10,49 | 10,36 | 10,42 | 0,10% | 1.143.580,00 |
| 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 |
| 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 |