£7,617
1,56%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 7,47 | 7,57 | 7,44 | 7,51 | 0,16% | 532.130,00 |
| 30.05.2024 | 7,47 | 7,52 | 7,44 | 7,50 | 0,24% | 608.284,00 |
| 29.05.2024 | 7,55 | 7,60 | 7,47 | 7,48 | -2,20% | 693.193,00 |
| 28.05.2024 | 7,69 | 7,75 | 7,64 | 7,65 | -2,07% | 573.516,00 |
| 27.05.2024 | 7,73 | 7,82 | 7,73 | 7,81 | 1,69% | - |
| 24.05.2024 | 7,55 | 7,71 | 7,52 | 7,68 | -0,05% | 748.274,00 |
| 23.05.2024 | 7,84 | 7,89 | 7,66 | 7,69 | -1,94% | 868.839,00 |
| 22.05.2024 | 7,91 | 7,97 | 7,82 | 7,84 | -1,73% | 888.474,00 |
| 21.05.2024 | 7,91 | 7,98 | 7,85 | 7,98 | -0,94% | 916.594,00 |
| 20.05.2024 | 8,26 | 8,28 | 8,05 | 8,05 | -1,78% | 921.790,00 |
| 17.05.2024 | 8,25 | 8,39 | 8,13 | 8,20 | -0,87% | 816.700,00 |
| 16.05.2024 | 8,13 | 8,27 | 8,13 | 8,27 | 2,89% | 1.457.945,00 |
| 15.05.2024 | 7,95 | 8,07 | 7,91 | 8,04 | 1,31% | 1.020.756,00 |
| 14.05.2024 | 7,87 | 7,95 | 7,83 | 7,93 | 0,38% | 507.485,00 |
| 13.05.2024 | 8,02 | 8,03 | 7,90 | 7,90 | -1,22% | 602.247,00 |
| 10.05.2024 | 7,92 | 8,04 | 7,88 | 8,00 | 1,68% | 744.054,00 |
| 09.05.2024 | 7,76 | 7,97 | 7,73 | 7,87 | 1,29% | 968.101,00 |
| 08.05.2024 | 7,55 | 7,78 | 7,55 | 7,77 | 2,32% | 982.146,00 |
| 07.05.2024 | 7,66 | 7,71 | 7,55 | 7,59 | -0,18% | 1.368.851,00 |
| 06.05.2024 | 7,53 | 7,65 | 7,51 | 7,61 | 0,79% | - |
| 03.05.2024 | 7,38 | 7,57 | 7,33 | 7,55 | 4,20% | 1.306.920,00 |
| 02.05.2024 | 7,12 | 7,26 | 7,12 | 7,24 | 2,75% | 1.024.589,00 |
| 01.05.2024 | 7,02 | 7,19 | 7,00 | 7,05 | 0,57% | 741.316,00 |
| 30.04.2024 | 7,08 | 7,12 | 7,00 | 7,01 | -5,45% | 2.520.538,00 |
| 29.04.2024 | 7,46 | 7,49 | 7,33 | 7,41 | 2,39% | 1.985.234,00 |
| 26.04.2024 | 7,25 | 7,30 | 7,21 | 7,24 | 0,85% | 1.121.622,00 |
| 25.04.2024 | 7,36 | 7,39 | 7,13 | 7,18 | -2,34% | 1.050.179,00 |
| 24.04.2024 | 7,51 | 7,58 | 7,35 | 7,35 | -1,00% | 1.564.771,00 |
| 23.04.2024 | 7,40 | 7,47 | 7,26 | 7,43 | 0,79% | 1.546.721,00 |
| 22.04.2024 | 7,42 | 7,48 | 7,32 | 7,37 | 1,97% | 1.268.671,00 |
| 19.04.2024 | 7,14 | 7,25 | 7,13 | 7,23 | -0,03% | 1.634.756,00 |
| 18.04.2024 | 7,04 | 7,23 | 6,98 | 7,23 | 4,42% | 1.711.835,00 |
| 17.04.2024 | 6,90 | 7,06 | 6,90 | 6,92 | 0,70% | 1.296.105,00 |
| 16.04.2024 | 6,91 | 7,01 | 6,85 | 6,87 | -3,13% | 1.749.142,00 |
| 15.04.2024 | 7,09 | 7,19 | 7,09 | 7,10 | 0,91% | 1.199.764,00 |
| 12.04.2024 | 7,08 | 7,17 | 7,00 | 7,03 | -1,71% | 1.630.503,00 |
| 11.04.2024 | 7,12 | 7,20 | 7,08 | 7,15 | 0,25% | 1.421.398,00 |
| 10.04.2024 | 7,28 | 7,32 | 7,08 | 7,14 | -0,97% | 903.677,00 |
| 09.04.2024 | 7,22 | 7,32 | 7,19 | 7,21 | 0,08% | 971.114,00 |
| 08.04.2024 | 7,14 | 7,21 | 7,12 | 7,20 | 0,47% | 643.212,00 |
| 05.04.2024 | 7,19 | 7,22 | 7,13 | 7,17 | -1,57% | 1.400.278,00 |
| 04.04.2024 | 7,25 | 7,34 | 7,21 | 7,28 | 1,05% | 1.225.560,00 |
| 03.04.2024 | 7,36 | 7,38 | 7,16 | 7,20 | -2,65% | 1.048.347,00 |
| 02.04.2024 | 7,42 | 7,54 | 7,37 | 7,40 | -0,32% | 1.399.792,00 |
| 28.03.2024 | 7,53 | 7,60 | 7,40 | 7,42 | -1,77% | 1.085.459,00 |
| 27.03.2024 | 7,53 | 7,64 | 7,48 | 7,56 | -0,71% | 2.012.964,00 |
| 26.03.2024 | 7,74 | 7,74 | 7,57 | 7,61 | -1,70% | 1.315.242,00 |
| 25.03.2024 | 7,70 | 7,79 | 7,68 | 7,74 | -0,30% | 1.089.401,00 |
| 22.03.2024 | 7,51 | 7,79 | 7,49 | 7,77 | 2,33% | 1.087.896,00 |
| 21.03.2024 | 7,63 | 7,69 | 7,52 | 7,59 | 1,85% | 2.121.215,00 |
| 20.03.2024 | 8,08 | 8,08 | 7,19 | 7,45 | -4,53% | 2.143.516,00 |
| 19.03.2024 | 7,84 | 7,85 | 7,73 | 7,81 | -0,96% | 764.161,00 |
| 18.03.2024 | 7,94 | 7,95 | 7,83 | 7,88 | -1,05% | 771.046,00 |
| 15.03.2024 | 7,96 | 8,09 | 7,95 | 7,97 | 0,25% | 454.840,00 |
| 14.03.2024 | 8,00 | 8,15 | 7,85 | 7,95 | -1,59% | 405.727,00 |
| 13.03.2024 | 8,08 | 8,14 | 8,05 | 8,07 | -0,62% | 356.619,00 |
| 12.03.2024 | 8,02 | 8,22 | 8,01 | 8,12 | 3,07% | 927.275,00 |
| 11.03.2024 | 7,68 | 7,89 | 7,68 | 7,88 | 0,91% | 358.260,00 |
| 08.03.2024 | 7,80 | 7,91 | 7,77 | 7,81 | -0,01% | 368.705,00 |
| 07.03.2024 | 7,56 | 7,85 | 7,56 | 7,81 | 2,55% | 549.682,00 |
| 06.03.2024 | 7,56 | 7,75 | 7,54 | 7,62 | 0,71% | 538.841,00 |
| 05.03.2024 | 7,64 | 7,66 | 7,53 | 7,56 | -2,12% | 740.794,00 |
| 04.03.2024 | 7,79 | 7,79 | 7,63 | 7,73 | -1,21% | 555.978,00 |
| 01.03.2024 | 7,88 | 7,90 | 7,72 | 7,82 | 0,35% | 468.751,00 |
| 29.02.2024 | 7,92 | 7,93 | 7,79 | 7,80 | -1,42% | 1.197.674,00 |
| 28.02.2024 | 8,08 | 8,09 | 7,83 | 7,91 | -2,12% | 696.310,00 |
| 27.02.2024 | 8,16 | 8,19 | 8,06 | 8,08 | -0,87% | 624.251,00 |
| 26.02.2024 | 8,16 | 8,20 | 8,13 | 8,15 | -0,39% | 310.796,00 |
| 23.02.2024 | 8,26 | 8,26 | 8,10 | 8,18 | -0,29% | 288.630,00 |
| 22.02.2024 | 8,27 | 8,35 | 8,18 | 8,21 | -0,26% | 475.984,00 |
| 21.02.2024 | 8,21 | 8,35 | 8,18 | 8,23 | 1,19% | 528.530,00 |
| 20.02.2024 | 8,19 | 8,22 | 8,11 | 8,13 | -1,07% | 379.540,00 |
| 19.02.2024 | 8,24 | 8,29 | 8,19 | 8,22 | -1,60% | 340.021,00 |
| 16.02.2024 | 8,25 | 8,44 | 8,16 | 8,35 | 3,42% | 1.471.638,00 |
| 15.02.2024 | 7,99 | 8,11 | 7,98 | 8,08 | 2,18% | 387.031,00 |
| 14.02.2024 | 7,92 | 7,97 | 7,86 | 7,90 | -0,05% | 615.848,00 |
| 13.02.2024 | 8,10 | 8,11 | 7,87 | 7,91 | -2,72% | 590.463,00 |
| 12.02.2024 | 7,99 | 8,14 | 7,95 | 8,13 | 1,57% | 1.245.610,00 |
| 09.02.2024 | 8,18 | 8,18 | 7,98 | 8,00 | -2,19% | 682.383,00 |
| 08.02.2024 | 8,36 | 8,38 | 8,18 | 8,18 | -1,45% | 690.996,00 |
| 07.02.2024 | 8,48 | 8,52 | 8,29 | 8,30 | -2,24% | 893.697,00 |
| 06.02.2024 | 8,28 | 8,49 | 8,28 | 8,49 | 3,84% | 947.803,00 |
| 05.02.2024 | 8,09 | 8,23 | 8,09 | 8,18 | 0,29% | 502.969,00 |
| 02.02.2024 | 8,13 | 8,22 | 8,10 | 8,15 | 1,27% | 1.114.751,00 |
| 01.02.2024 | 8,11 | 8,26 | 8,03 | 8,05 | -1,61% | 564.719,00 |
| 31.01.2024 | 8,35 | 8,35 | 8,18 | 8,18 | -1,82% | 571.909,00 |
| 30.01.2024 | 8,38 | 8,42 | 8,25 | 8,34 | 0,02% | 554.996,00 |
| 29.01.2024 | 8,54 | 8,54 | 8,33 | 8,33 | -2,75% | 497.602,00 |
| 26.01.2024 | 8,40 | 8,60 | 8,40 | 8,57 | 2,68% | 485.588,00 |
| 25.01.2024 | 8,31 | 8,38 | 8,28 | 8,35 | -0,36% | 788.959,00 |
| 24.01.2024 | 8,21 | 8,40 | 8,21 | 8,38 | 2,48% | 1.099.029,00 |
| 23.01.2024 | 8,09 | 8,18 | 8,07 | 8,17 | 2,62% | 596.876,00 |
| 22.01.2024 | 7,99 | 8,05 | 7,88 | 7,96 | 1,50% | 389.292,00 |
| 19.01.2024 | 7,89 | 7,98 | 7,84 | 7,85 | -0,30% | 395.280,00 |
| 18.01.2024 | 7,72 | 7,90 | 7,71 | 7,87 | 1,76% | 987.742,00 |
| 17.01.2024 | 7,72 | 7,86 | 7,68 | 7,73 | -3,95% | 1.055.873,00 |
| 16.01.2024 | 8,09 | 8,21 | 8,00 | 8,05 | -1,41% | 541.705,00 |
| 15.01.2024 | 8,26 | 8,28 | 8,08 | 8,17 | -0,96% | 747.093,00 |
| 12.01.2024 | 8,31 | 8,39 | 8,23 | 8,25 | -0,29% | 774.155,00 |
| 11.01.2024 | 8,47 | 8,52 | 8,27 | 8,27 | -1,52% | 964.756,00 |