8,525€
1,19%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,48 | 8,53 | 8,43 | 8,53 | 1,19% | 115,00 |
| 25.04.2024 | 8,65 | 8,65 | 8,38 | 8,43 | -2,88% | 1.253,00 |
| 24.04.2024 | 8,78 | 8,83 | 8,48 | 8,68 | -1,14% | 2.716,00 |
| 23.04.2024 | 8,63 | 8,78 | 8,50 | 8,78 | 1,15% | 2.748,00 |
| 22.04.2024 | 8,48 | 8,73 | 8,48 | 8,68 | 2,97% | 1.435,00 |
| 19.04.2024 | 8,28 | 8,53 | 8,28 | 8,43 | 0,60% | 430,00 |
| 18.04.2024 | 8,28 | 8,48 | 8,18 | 8,38 | 1,82% | 5.574,00 |
| 17.04.2024 | 8,13 | 8,33 | 8,08 | 8,23 | 1,23% | 3.800,00 |
| 16.04.2024 | 8,28 | 8,28 | 8,08 | 8,13 | -1,81% | 4.928,00 |
| 15.04.2024 | 8,28 | 8,48 | 8,23 | 8,28 | 0,00% | 1.324,00 |
| 12.04.2024 | 8,48 | 8,48 | 8,23 | 8,28 | -1,78% | 2.591,00 |
| 11.04.2024 | 8,48 | 8,53 | 8,30 | 8,43 | -0,59% | 2.163,00 |
| 10.04.2024 | 8,58 | 8,63 | 8,33 | 8,48 | -0,59% | 4.368,00 |
| 09.04.2024 | 8,38 | 8,63 | 8,38 | 8,53 | 1,19% | 22.449,00 |
| 08.04.2024 | 8,48 | 8,48 | 8,35 | 8,43 | 0,00% | 8.120,00 |
| 05.04.2024 | 8,43 | 8,50 | 8,38 | 8,43 | 0,30% | 2.544,00 |
| 04.04.2024 | 8,70 | 8,70 | 8,40 | 8,40 | -3,17% | 5.101,00 |
| 03.04.2024 | 8,60 | 8,68 | 8,43 | 8,68 | 0,87% | 3.038,00 |
| 02.04.2024 | 8,60 | 8,90 | 8,60 | 8,60 | -2,82% | 5.690,00 |
| 28.03.2024 | 8,80 | 8,95 | 8,75 | 8,85 | -0,84% | 8.063,00 |
| 27.03.2024 | 8,95 | 8,98 | 8,75 | 8,93 | -0,28% | 630,00 |
| 26.03.2024 | 9,15 | 9,20 | 8,90 | 8,95 | -1,38% | 1.045,00 |
| 25.03.2024 | 9,33 | 9,33 | 9,00 | 9,08 | -0,82% | 3.826,00 |
| 22.03.2024 | 8,85 | 9,20 | 8,78 | 9,15 | 3,10% | 1.360,00 |
| 21.03.2024 | 8,93 | 9,08 | 8,78 | 8,88 | -0,28% | 2.870,00 |
| 20.03.2024 | 9,33 | 9,58 | 8,53 | 8,90 | -5,07% | 9.284,00 |
| 19.03.2024 | 9,20 | 9,38 | 9,08 | 9,38 | 1,63% | 3.710,00 |
| 18.03.2024 | 9,50 | 9,50 | 9,15 | 9,23 | -2,64% | 2.577,00 |
| 15.03.2024 | 9,35 | 9,60 | 9,35 | 9,48 | 1,34% | 521,00 |
| 14.03.2024 | 9,50 | 9,63 | 9,25 | 9,35 | -1,84% | 61,00 |
| 13.03.2024 | 9,60 | 9,65 | 9,45 | 9,53 | -1,04% | 3.268,00 |
| 12.03.2024 | 9,35 | 9,75 | 9,35 | 9,63 | 3,22% | 2.876,00 |
| 11.03.2024 | 9,23 | 9,33 | 9,13 | 9,33 | 0,81% | 987,00 |
| 08.03.2024 | 9,25 | 9,33 | 9,18 | 9,25 | 0,27% | 123,00 |
| 07.03.2024 | 9,08 | 9,28 | 8,93 | 9,23 | 1,37% | 2.521,00 |
| 06.03.2024 | 9,03 | 9,13 | 8,88 | 9,10 | 1,68% | 1.990,00 |
| 05.03.2024 | 9,10 | 9,10 | 8,95 | 8,95 | -1,92% | 3.266,00 |
| 04.03.2024 | 9,20 | 9,20 | 8,98 | 9,13 | -1,08% | 3.443,00 |
| 01.03.2024 | 9,25 | 9,35 | 9,00 | 9,23 | 0,00% | 1.837,00 |
| 29.02.2024 | 9,33 | 9,40 | 9,10 | 9,23 | -0,81% | 1.757,00 |
| 28.02.2024 | 9,40 | 9,53 | 9,23 | 9,30 | -1,85% | 1.515,00 |
| 27.02.2024 | 9,55 | 9,63 | 9,48 | 9,48 | -1,04% | 478,00 |
| 26.02.2024 | 9,60 | 9,70 | 9,50 | 9,58 | -1,03% | 855,00 |
| 23.02.2024 | 9,70 | 9,75 | 9,55 | 9,68 | -0,51% | 137,00 |
| 22.02.2024 | 9,78 | 9,83 | 9,60 | 9,73 | 0,00% | 650,00 |
| 21.02.2024 | 9,65 | 9,83 | 9,60 | 9,73 | 1,04% | 2.383,00 |
| 20.02.2024 | 9,68 | 9,70 | 9,50 | 9,63 | -0,77% | 2.080,00 |
| 19.02.2024 | 9,85 | 9,85 | 9,65 | 9,70 | -1,27% | - |
| 16.02.2024 | 9,65 | 9,93 | 9,60 | 9,83 | 2,08% | 220,00 |
| 15.02.2024 | 9,45 | 9,63 | 9,40 | 9,63 | 2,12% | 1.987,00 |
| 14.02.2024 | 9,35 | 9,43 | 9,28 | 9,43 | 1,07% | 1.020,00 |
| 13.02.2024 | 9,60 | 9,65 | 9,23 | 9,33 | -2,86% | 5.563,00 |
| 12.02.2024 | 9,45 | 9,63 | 9,38 | 9,60 | 1,32% | 280,00 |
| 09.02.2024 | 9,65 | 9,70 | 9,43 | 9,48 | -1,81% | 494,00 |
| 08.02.2024 | 9,78 | 9,90 | 9,55 | 9,65 | -1,53% | 616,00 |
| 07.02.2024 | 9,98 | 10,05 | 9,70 | 9,80 | -2,00% | 83,00 |
| 06.02.2024 | 9,60 | 10,03 | 9,60 | 10,00 | 4,17% | 880,00 |
| 05.02.2024 | 9,65 | 9,75 | 9,50 | 9,60 | -0,78% | 1.393,00 |
| 02.02.2024 | 10,00 | 10,00 | 9,55 | 9,68 | -2,27% | 6.432,00 |
| 01.02.2024 | 9,60 | 9,90 | 9,53 | 9,90 | 2,86% | 1.696,00 |
| 31.01.2024 | 9,80 | 9,85 | 9,63 | 9,63 | -2,28% | 3.411,00 |
| 30.01.2024 | 9,93 | 9,93 | 9,68 | 9,85 | -0,76% | 1.282,00 |
| 29.01.2024 | 10,15 | 10,15 | 9,80 | 9,93 | -1,73% | 682,00 |
| 26.01.2024 | 9,90 | 10,15 | 9,90 | 10,10 | 1,76% | 570,00 |
| 25.01.2024 | 9,73 | 9,93 | 9,70 | 9,93 | 1,02% | 1,00 |
| 24.01.2024 | 9,73 | 9,88 | 9,65 | 9,83 | 1,29% | 1.070,00 |
| 23.01.2024 | 9,40 | 9,73 | 9,40 | 9,70 | 3,47% | 237,00 |
| 22.01.2024 | 9,40 | 9,48 | 9,28 | 9,38 | 0,00% | 200,00 |
| 19.01.2024 | 9,30 | 9,38 | 9,20 | 9,38 | 0,54% | 379,00 |
| 18.01.2024 | 9,08 | 9,33 | 9,08 | 9,33 | 2,47% | 285,00 |
| 17.01.2024 | 9,28 | 9,28 | 9,00 | 9,10 | -2,67% | 2.555,00 |
| 16.01.2024 | 9,55 | 9,65 | 9,28 | 9,35 | -2,35% | 22.255,00 |
| 15.01.2024 | 9,70 | 9,85 | 9,45 | 9,58 | -1,03% | 4.752,00 |
| 12.01.2024 | 9,75 | 9,83 | 9,65 | 9,68 | -0,51% | - |
| 11.01.2024 | 9,95 | 10,00 | 9,68 | 9,73 | -2,02% | 16.614,00 |
| 10.01.2024 | 9,85 | 9,95 | 9,85 | 9,93 | 0,51% | 4.632,00 |
| 09.01.2024 | 9,93 | 10,00 | 9,75 | 9,88 | -0,75% | 450,00 |
| 08.01.2024 | 9,65 | 10,00 | 9,50 | 9,95 | 2,84% | 1.194,00 |
| 05.01.2024 | 9,75 | 9,78 | 9,58 | 9,68 | -0,77% | 558,00 |
| 04.01.2024 | 9,93 | 9,93 | 9,73 | 9,75 | -1,76% | 350,00 |
| 03.01.2024 | 9,95 | 9,95 | 9,63 | 9,93 | -0,25% | 8.239,00 |
| 02.01.2024 | 10,20 | 10,35 | 9,85 | 9,95 | -2,93% | 7.089,00 |
| 29.12.2023 | 10,15 | 10,30 | 10,10 | 10,25 | 0,99% | 595,00 |
| 28.12.2023 | 10,15 | 10,25 | 9,95 | 10,15 | 0,00% | 4.777,00 |
| 27.12.2023 | 10,05 | 10,25 | 10,05 | 10,15 | 1,25% | 724,00 |
| 22.12.2023 | 9,98 | 10,05 | 9,90 | 10,03 | 0,00% | 997,00 |
| 21.12.2023 | 10,05 | 10,15 | 9,90 | 10,03 | 0,75% | 1.700,00 |
| 20.12.2023 | 10,05 | 10,25 | 9,95 | 9,95 | -1,00% | 673,00 |
| 19.12.2023 | 10,15 | 10,20 | 10,03 | 10,05 | -0,50% | 2.360,00 |
| 18.12.2023 | 10,25 | 10,25 | 10,05 | 10,10 | -1,46% | 2.872,00 |
| 15.12.2023 | 10,35 | 10,55 | 10,20 | 10,25 | -0,97% | 1.058,00 |
| 14.12.2023 | 10,35 | 10,60 | 10,30 | 10,35 | 0,49% | 182,00 |
| 13.12.2023 | 10,35 | 10,35 | 10,05 | 10,30 | -0,48% | 150,00 |
| 12.12.2023 | 10,55 | 10,55 | 10,30 | 10,35 | -1,90% | 450,00 |
| 11.12.2023 | 10,35 | 10,70 | 10,25 | 10,55 | 2,93% | 12.529,00 |
| 08.12.2023 | 10,35 | 10,45 | 10,15 | 10,25 | 0,00% | 3.870,00 |
| 07.12.2023 | 10,35 | 10,35 | 10,15 | 10,25 | -0,97% | 296,00 |
| 06.12.2023 | 10,05 | 10,45 | 10,05 | 10,35 | 2,99% | 8.990,00 |
| 05.12.2023 | 10,15 | 10,15 | 9,93 | 10,05 | -0,99% | 8.225,00 |
| 04.12.2023 | 10,25 | 10,25 | 9,93 | 10,15 | -0,98% | 1.000,00 |