Börse:
12,050€
-1,63%
Echtzeit-Aktienkurs Prudential PLC
Bid:
12,000€
Ask:
12,100€
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 12,25 | 12,25 | 11,85 | 12,05 | -1,63% | - |
| 17.05.2022 | 11,75 | 12,35 | 11,70 | 12,25 | 5,15% | - |
| 16.05.2022 | 11,45 | 11,65 | 11,25 | 11,65 | 1,75% | - |
| 13.05.2022 | 11,15 | 11,45 | 11,05 | 11,45 | 6,51% | 2,00 |
| 12.05.2022 | 10,75 | 10,90 | 10,65 | 10,75 | -0,46% | 300,00 |
| 11.05.2022 | 10,55 | 11,15 | 10,55 | 10,80 | 3,35% | - |
| 10.05.2022 | 10,65 | 10,75 | 10,35 | 10,45 | -1,88% | 420,00 |
| 09.05.2022 | 10,95 | 11,10 | 10,35 | 10,65 | -4,05% | 20,00 |
| 06.05.2022 | 11,25 | 11,35 | 10,85 | 11,10 | -1,77% | 150,00 |
| 05.05.2022 | 12,10 | 12,15 | 11,25 | 11,30 | -7,00% | 533,00 |
| 04.05.2022 | 12,05 | 12,15 | 11,75 | 12,15 | 0,83% | 2,00 |
| 03.05.2022 | 12,35 | 12,40 | 11,95 | 12,05 | -1,63% | - |
| 02.05.2022 | 12,15 | 12,30 | 12,05 | 12,25 | 1,24% | 50,00 |
| 29.04.2022 | 12,30 | 12,35 | 11,95 | 12,10 | -1,22% | 9,00 |
| 28.04.2022 | 11,65 | 12,25 | 11,65 | 12,25 | 2,94% | - |
| 27.04.2022 | 11,75 | 11,95 | 11,65 | 11,90 | 1,71% | 2,00 |
| 26.04.2022 | 12,30 | 12,30 | 11,65 | 11,70 | -4,10% | 337,00 |
| 25.04.2022 | 12,65 | 12,70 | 11,95 | 12,20 | -4,69% | 201,00 |
| 22.04.2022 | 12,95 | 13,00 | 12,50 | 12,80 | -1,16% | 311,00 |
| 21.04.2022 | 13,00 | 13,15 | 12,85 | 12,95 | -0,38% | - |
| 20.04.2022 | 12,95 | 13,10 | 12,70 | 13,00 | 0,39% | - |
| 19.04.2022 | 12,85 | 13,10 | 12,75 | 12,95 | 0,39% | 602,00 |
| 14.04.2022 | 13,05 | 13,10 | 12,75 | 12,90 | -0,77% | - |
| 13.04.2022 | 12,80 | 13,05 | 12,75 | 13,00 | 2,36% | 300,00 |
| 12.04.2022 | 12,95 | 12,95 | 12,40 | 12,70 | -0,39% | 520,00 |
| 11.04.2022 | 13,15 | 13,25 | 12,75 | 12,75 | -3,77% | - |
| 08.04.2022 | 13,40 | 13,45 | 13,25 | 13,25 | -0,75% | 100,00 |
| 07.04.2022 | 13,45 | 13,55 | 13,10 | 13,35 | -1,11% | 150,00 |
| 06.04.2022 | 13,70 | 13,85 | 13,35 | 13,50 | -1,46% | - |
| 05.04.2022 | 13,75 | 13,85 | 13,60 | 13,70 | -0,36% | - |
| 04.04.2022 | 13,60 | 13,75 | 13,40 | 13,75 | 2,23% | 2.200,00 |
| 01.04.2022 | 13,65 | 13,65 | 13,25 | 13,45 | -0,74% | 2,00 |
| 31.03.2022 | 13,15 | 13,65 | 13,15 | 13,55 | 2,65% | 7,00 |
| 30.03.2022 | 13,55 | 13,65 | 13,15 | 13,20 | -2,94% | - |
| 29.03.2022 | 13,10 | 13,70 | 13,00 | 13,60 | 4,62% | - |
| 28.03.2022 | 12,75 | 13,15 | 12,75 | 13,00 | 1,17% | 5.110,00 |
| 25.03.2022 | 13,25 | 13,25 | 12,70 | 12,85 | -3,02% | 500,00 |
| 24.03.2022 | 13,05 | 13,35 | 12,95 | 13,25 | 0,76% | 3.530,00 |
| 23.03.2022 | 13,60 | 13,75 | 13,15 | 13,15 | -2,23% | 561,00 |
| 22.03.2022 | 13,05 | 13,75 | 13,00 | 13,45 | 2,67% | 645,00 |
| 21.03.2022 | 13,20 | 13,35 | 12,85 | 13,10 | -0,38% | 12,00 |
| 18.03.2022 | 12,85 | 13,15 | 12,75 | 13,15 | 2,73% | 1.580,00 |
| 17.03.2022 | 12,95 | 12,95 | 12,35 | 12,80 | -1,16% | 125,00 |
| 16.03.2022 | 12,35 | 12,95 | 12,35 | 12,95 | 5,71% | 400,00 |
| 15.03.2022 | 12,45 | 12,55 | 11,65 | 12,25 | -2,00% | 1.243,00 |
| 14.03.2022 | 12,85 | 13,05 | 12,45 | 12,50 | -2,34% | 780,00 |
| 11.03.2022 | 13,05 | 13,30 | 12,75 | 12,80 | -1,92% | 200,00 |
| 10.03.2022 | 13,20 | 13,30 | 12,85 | 13,05 | -1,88% | 420,00 |
| 09.03.2022 | 12,75 | 13,40 | 12,70 | 13,30 | 3,91% | 39,00 |
| 08.03.2022 | 12,25 | 13,05 | 12,15 | 12,80 | 4,07% | 200,00 |
| 07.03.2022 | 12,95 | 13,00 | 12,15 | 12,30 | -6,11% | 200,00 |
| 04.03.2022 | 13,25 | 13,55 | 12,95 | 13,10 | -2,96% | 2,00 |
| 03.03.2022 | 13,75 | 14,00 | 13,45 | 13,50 | -1,46% | 27,00 |
| 02.03.2022 | 12,80 | 13,90 | 12,55 | 13,70 | 7,45% | 318,00 |
| 01.03.2022 | 13,65 | 13,75 | 12,65 | 12,75 | -5,90% | - |
| 28.02.2022 | 14,05 | 14,15 | 13,40 | 13,55 | -4,24% | 200,00 |
| 25.02.2022 | 13,65 | 14,25 | 13,50 | 14,15 | 3,66% | - |
| 24.02.2022 | 13,65 | 13,80 | 13,20 | 13,65 | -2,50% | 340,00 |
| 23.02.2022 | 14,15 | 14,30 | 13,95 | 14,00 | 0,00% | 120,00 |
| 22.02.2022 | 13,75 | 14,15 | 13,55 | 14,00 | 0,00% | - |
| 21.02.2022 | 14,10 | 14,30 | 13,75 | 14,00 | -0,71% | 308,00 |
| 18.02.2022 | 14,40 | 14,45 | 13,95 | 14,10 | -1,40% | - |
| 17.02.2022 | 14,55 | 14,75 | 14,30 | 14,30 | -2,39% | - |
| 16.02.2022 | 14,45 | 14,75 | 14,35 | 14,65 | 1,03% | - |
| 15.02.2022 | 14,10 | 14,55 | 14,05 | 14,50 | 2,84% | - |
| 14.02.2022 | 14,55 | 14,60 | 13,95 | 14,10 | -2,76% | 4.350,00 |
| 11.02.2022 | 14,85 | 14,90 | 14,45 | 14,50 | -2,03% | - |
| 10.02.2022 | 15,15 | 15,25 | 14,70 | 14,80 | -1,99% | - |
| 09.02.2022 | 15,00 | 15,15 | 14,80 | 15,10 | 1,00% | - |
| 08.02.2022 | 14,85 | 15,05 | 14,80 | 14,95 | 0,00% | - |
| 07.02.2022 | 14,55 | 15,00 | 14,55 | 14,95 | 2,05% | - |
| 04.02.2022 | 14,65 | 14,90 | 14,35 | 14,65 | 0,34% | 225,00 |
| 03.02.2022 | 15,00 | 15,20 | 14,60 | 14,60 | -3,63% | 180,00 |
| 02.02.2022 | 14,95 | 15,20 | 14,90 | 15,15 | 1,34% | - |
| 01.02.2022 | 15,00 | 15,10 | 14,75 | 14,95 | -0,66% | - |
| 31.01.2022 | 15,00 | 15,10 | 14,80 | 15,05 | 0,67% | - |
| 28.01.2022 | 15,15 | 15,20 | 14,70 | 14,95 | -1,32% | 808,00 |
| 27.01.2022 | 14,95 | 15,35 | 14,95 | 15,15 | 0,00% | - |
| 26.01.2022 | 15,10 | 15,40 | 14,85 | 15,15 | 0,33% | - |
| 25.01.2022 | 15,05 | 15,20 | 14,65 | 15,10 | -0,33% | 300,00 |
| 24.01.2022 | 15,55 | 15,60 | 14,60 | 15,15 | -2,57% | - |
| 21.01.2022 | 15,60 | 15,75 | 15,45 | 15,55 | -1,27% | - |
| 20.01.2022 | 15,45 | 16,05 | 15,45 | 15,75 | 2,27% | - |
| 19.01.2022 | 15,60 | 15,60 | 15,40 | 15,40 | -1,91% | - |
| 18.01.2022 | 15,70 | 15,75 | 15,45 | 15,70 | -0,32% | 904,00 |
| 17.01.2022 | 16,10 | 16,20 | 15,70 | 15,75 | -2,17% | - |
| 14.01.2022 | 15,95 | 16,10 | 15,80 | 16,10 | 0,94% | - |
| 13.01.2022 | 15,60 | 16,15 | 15,60 | 15,95 | 1,27% | 499,00 |
| 12.01.2022 | 15,90 | 15,95 | 15,45 | 15,75 | -0,94% | - |
| 11.01.2022 | 15,65 | 16,15 | 15,55 | 15,90 | 0,95% | - |
| 10.01.2022 | 15,90 | 16,00 | 15,40 | 15,75 | -0,94% | 600,00 |
| 07.01.2022 | 15,70 | 15,90 | 15,45 | 15,90 | 2,58% | 500,00 |
| 06.01.2022 | 15,40 | 15,60 | 15,30 | 15,50 | 0,32% | - |
| 05.01.2022 | 15,70 | 15,90 | 15,45 | 15,45 | -1,90% | - |
| 04.01.2022 | 15,25 | 15,90 | 15,20 | 15,75 | 2,94% | 1.325,00 |
| 03.01.2022 | 15,15 | 15,35 | 15,05 | 15,30 | 0,66% | - |
| 30.12.2021 | 15,30 | 15,40 | 15,15 | 15,20 | -0,65% | - |
| 29.12.2021 | 15,35 | 15,55 | 15,20 | 15,30 | -0,33% | 670,00 |
| 28.12.2021 | 15,30 | 15,45 | 15,10 | 15,35 | 0,99% | - |
| 27.12.2021 | 15,05 | 15,25 | 15,00 | 15,20 | 0,66% | - |