Börse:
96,200€
0,71%
Echtzeit-Aktienkurs Prudential Financial
Bid:
96,100€
Ask:
96,300€
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 96,49 | 96,49 | 96,20 | 96,20 | 0,71% | 104,00 |
| 08.08.2022 | 95,42 | 95,52 | 95,42 | 95,52 | 0,29% | 1,00 |
| 05.08.2022 | 95,16 | 95,47 | 95,16 | 95,24 | 0,63% | 96,00 |
| 04.08.2022 | 95,32 | 95,32 | 94,64 | 94,64 | -3,04% | 53,00 |
| 02.08.2022 | 97,61 | 97,61 | 97,61 | 97,61 | 0,92% | - |
| 01.08.2022 | 96,88 | 96,88 | 96,72 | 96,72 | -1,27% | 53,00 |
| 29.07.2022 | 97,96 | 97,96 | 97,96 | 97,96 | 2,51% | - |
| 28.07.2022 | 95,56 | 95,56 | 95,56 | 95,56 | 0,22% | - |
| 27.07.2022 | 95,35 | 95,35 | 95,35 | 95,35 | 0,41% | - |
| 26.07.2022 | 94,96 | 94,96 | 94,96 | 94,96 | 0,04% | - |
| 25.07.2022 | 94,92 | 94,92 | 94,92 | 94,92 | 0,95% | - |
| 22.07.2022 | 94,03 | 94,03 | 94,03 | 94,03 | 0,87% | - |
| 21.07.2022 | 93,22 | 93,22 | 93,22 | 93,22 | -0,85% | - |
| 20.07.2022 | 94,02 | 94,02 | 94,02 | 94,02 | 1,35% | - |
| 19.07.2022 | 92,77 | 92,77 | 92,77 | 92,77 | 0,65% | - |
| 18.07.2022 | 91,39 | 92,17 | 91,39 | 92,17 | 0,85% | 168,00 |
| 15.07.2022 | 91,39 | 91,39 | 91,39 | 91,39 | -5,63% | - |
| 12.07.2022 | 94,81 | 96,84 | 94,81 | 96,84 | 1,37% | 357,00 |
| 11.07.2022 | 95,53 | 95,53 | 95,53 | 95,53 | 0,09% | - |
| 08.07.2022 | 95,04 | 95,44 | 95,04 | 95,44 | 0,25% | 1,00 |
| 07.07.2022 | 93,78 | 95,20 | 93,78 | 95,20 | 3,38% | 41,00 |
| 06.07.2022 | 91,93 | 92,09 | 91,93 | 92,09 | 1,24% | 1,00 |
| 05.07.2022 | 95,39 | 95,39 | 90,96 | 90,96 | -2,25% | 136,00 |
| 04.07.2022 | 93,05 | 93,05 | 93,05 | 93,05 | 0,82% | - |
| 01.07.2022 | 92,29 | 92,29 | 92,29 | 92,29 | 1,07% | - |
| 30.06.2022 | 91,31 | 91,31 | 91,31 | 91,31 | -0,92% | - |
| 29.06.2022 | 92,41 | 92,41 | 92,16 | 92,16 | 5,00% | 1,00 |
| 23.06.2022 | 86,98 | 88,16 | 86,98 | 87,77 | -0,32% | 41,00 |
| 22.06.2022 | 87,81 | 88,05 | 87,81 | 88,05 | -0,16% | 1,00 |
| 21.06.2022 | 88,06 | 88,23 | 88,06 | 88,19 | 0,72% | 141,00 |
| 20.06.2022 | 87,56 | 87,56 | 87,56 | 87,56 | -4,40% | - |
| 15.06.2022 | 91,59 | 91,59 | 91,59 | 91,59 | 0,52% | - |
| 14.06.2022 | 90,13 | 91,12 | 90,13 | 91,12 | -0,22% | 35,00 |
| 13.06.2022 | 92,03 | 92,03 | 91,32 | 91,32 | -6,65% | 206,00 |
| 09.06.2022 | 97,83 | 97,83 | 97,83 | 97,83 | -0,95% | - |
| 08.06.2022 | 98,49 | 98,77 | 98,49 | 98,77 | 0,42% | 148,00 |
| 07.06.2022 | 98,36 | 98,36 | 98,36 | 98,36 | -0,46% | - |
| 06.06.2022 | 98,81 | 98,81 | 98,81 | 98,81 | 1,29% | - |
| 03.06.2022 | 97,55 | 97,55 | 97,55 | 97,55 | -0,43% | - |
| 02.06.2022 | 97,97 | 97,97 | 97,97 | 97,97 | 0,30% | - |
| 01.06.2022 | 97,68 | 97,68 | 97,68 | 97,68 | -0,79% | - |
| 31.05.2022 | 98,46 | 98,46 | 98,46 | 98,46 | -0,52% | - |
| 30.05.2022 | 98,97 | 98,97 | 98,97 | 98,97 | 0,69% | - |
| 27.05.2022 | 98,29 | 98,29 | 98,29 | 98,29 | 6,95% | - |
| 24.05.2022 | 91,90 | 91,90 | 91,90 | 91,90 | -1,80% | - |
| 20.05.2022 | 95,05 | 95,05 | 93,58 | 93,58 | -3,69% | 96,00 |
| 18.05.2022 | 97,36 | 97,36 | 97,16 | 97,17 | -0,96% | 20,00 |
| 17.05.2022 | 98,66 | 98,66 | 97,71 | 98,11 | 2,19% | 90,00 |
| 16.05.2022 | 96,51 | 96,51 | 96,01 | 96,01 | -1,38% | 6,00 |
| 13.05.2022 | 97,35 | 97,35 | 97,35 | 97,35 | -0,14% | - |
| 12.05.2022 | 98,64 | 98,66 | 97,49 | 97,49 | -2,55% | 112,00 |
| 11.05.2022 | 100,04 | 100,04 | 100,04 | 100,04 | 1,83% | - |
| 10.05.2022 | 98,24 | 98,24 | 98,24 | 98,24 | -1,13% | - |
| 09.05.2022 | 99,52 | 100,56 | 99,36 | 99,36 | -1,37% | 67,00 |
| 06.05.2022 | 100,74 | 100,74 | 100,74 | 100,74 | -1,20% | - |
| 05.05.2022 | 102,88 | 102,88 | 101,96 | 101,96 | -1,07% | 1,00 |
| 04.05.2022 | 105,72 | 107,08 | 102,16 | 103,06 | -1,85% | 1.384,00 |
| 03.05.2022 | 105,00 | 105,00 | 105,00 | 105,00 | 2,00% | - |
| 02.05.2022 | 104,72 | 104,72 | 102,94 | 102,94 | -2,81% | 20,00 |
| 29.04.2022 | 105,80 | 105,92 | 105,40 | 105,92 | 0,88% | 10,00 |
| 28.04.2022 | 108,00 | 108,06 | 105,00 | 105,00 | -0,76% | 153,00 |
| 27.04.2022 | 105,80 | 105,80 | 105,80 | 105,80 | 0,47% | - |
| 26.04.2022 | 105,30 | 105,30 | 105,30 | 105,30 | 1,33% | - |
| 25.04.2022 | 106,58 | 106,70 | 103,92 | 103,92 | -4,54% | 146,00 |
| 22.04.2022 | 109,64 | 109,64 | 108,86 | 108,86 | -3,17% | 1,00 |
| 21.04.2022 | 112,04 | 112,42 | 111,96 | 112,42 | 0,41% | 237,00 |
| 20.04.2022 | 111,96 | 111,96 | 111,96 | 111,96 | 2,04% | - |
| 19.04.2022 | 110,04 | 110,20 | 108,60 | 109,72 | 1,37% | 386,00 |
| 14.04.2022 | 108,24 | 108,24 | 108,24 | 108,24 | 1,73% | - |
| 13.04.2022 | 106,00 | 106,40 | 106,00 | 106,40 | -1,65% | 97,00 |
| 12.04.2022 | 108,18 | 108,18 | 108,18 | 108,18 | 0,19% | 1,00 |
| 11.04.2022 | 108,26 | 108,26 | 105,58 | 107,98 | 4,49% | 4,00 |
| 07.04.2022 | 105,04 | 105,04 | 103,34 | 103,34 | -3,73% | 20,00 |
| 06.04.2022 | 105,74 | 107,34 | 105,66 | 107,34 | -0,20% | 260,00 |
| 05.04.2022 | 107,56 | 107,56 | 107,56 | 107,56 | 1,86% | - |
| 04.04.2022 | 105,60 | 105,60 | 105,60 | 105,60 | -2,00% | - |
| 01.04.2022 | 108,10 | 108,10 | 107,75 | 107,75 | -0,19% | 60,00 |
| 31.03.2022 | 108,10 | 108,10 | 107,95 | 107,95 | 0,00% | 100,00 |
| 30.03.2022 | 108,35 | 108,35 | 107,95 | 107,95 | -0,78% | 6,00 |
| 29.03.2022 | 108,80 | 108,80 | 108,80 | 108,80 | -0,18% | - |
| 28.03.2022 | 109,00 | 109,00 | 109,00 | 109,00 | -0,41% | - |
| 25.03.2022 | 107,50 | 109,45 | 107,50 | 109,45 | 0,83% | 87,00 |
| 24.03.2022 | 108,10 | 108,75 | 108,10 | 108,55 | 1,45% | 120,00 |
| 23.03.2022 | 107,75 | 108,10 | 107,00 | 107,00 | 1,95% | 110,00 |
| 21.03.2022 | 103,75 | 104,95 | 103,75 | 104,95 | 1,40% | 140,00 |
| 18.03.2022 | 103,40 | 103,50 | 103,40 | 103,50 | 0,68% | 20,00 |
| 17.03.2022 | 102,80 | 102,80 | 102,80 | 102,80 | 3,17% | - |
| 15.03.2022 | 101,05 | 101,05 | 99,64 | 99,64 | -0,76% | 516,00 |
| 14.03.2022 | 96,88 | 100,40 | 96,88 | 100,40 | 2,97% | 229,00 |
| 11.03.2022 | 95,58 | 97,50 | 95,58 | 97,50 | 1,60% | 4,00 |
| 10.03.2022 | 95,96 | 95,96 | 95,96 | 95,96 | -1,84% | - |
| 09.03.2022 | 97,76 | 97,76 | 97,76 | 97,76 | 2,80% | - |
| 08.03.2022 | 95,64 | 95,64 | 95,10 | 95,10 | -0,02% | 25,00 |
| 07.03.2022 | 96,12 | 96,12 | 95,12 | 95,12 | -1,65% | 109,00 |
| 04.03.2022 | 96,72 | 96,72 | 96,72 | 96,72 | -1,47% | - |
| 03.03.2022 | 98,16 | 98,16 | 98,16 | 98,16 | -0,12% | - |
| 02.03.2022 | 96,52 | 98,28 | 96,52 | 98,28 | 3,24% | 1,00 |
| 01.03.2022 | 98,76 | 98,76 | 95,20 | 95,20 | -4,05% | 389,00 |
| 28.02.2022 | 99,04 | 99,22 | 98,58 | 99,22 | -0,46% | 141,00 |
| 25.02.2022 | 96,94 | 99,68 | 96,94 | 99,68 | 4,09% | 31,00 |