Börse:
151,500€
4,48%
Echtzeit-Aktienkurs PNC Financial Services Group
Bid:
151,000€
Ask:
152,000€
Aktienkurse zur PNC Financial Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 148,50 | 152,50 | 146,50 | 152,00 | 4,83% | - |
| 20.05.2022 | 145,00 | 145,00 | 145,00 | 145,00 | -0,34% | 4,00 |
| 19.05.2022 | 148,50 | 148,50 | 144,50 | 145,50 | -2,68% | - |
| 18.05.2022 | 152,50 | 152,50 | 149,50 | 149,50 | -0,66% | - |
| 17.05.2022 | 148,50 | 152,00 | 148,50 | 150,50 | 1,69% | - |
| 16.05.2022 | 148,00 | 148,00 | 148,00 | 148,00 | -3,58% | 30,00 |
| 13.05.2022 | 153,50 | 157,00 | 152,50 | 153,50 | 2,33% | - |
| 12.05.2022 | 150,00 | 150,00 | 150,00 | 150,00 | -3,85% | 12,00 |
| 11.05.2022 | 153,50 | 157,50 | 151,50 | 156,00 | 2,30% | - |
| 10.05.2022 | 156,50 | 157,50 | 152,50 | 152,50 | -1,93% | - |
| 09.05.2022 | 157,50 | 157,50 | 154,00 | 155,50 | -1,27% | - |
| 06.05.2022 | 160,50 | 160,50 | 155,50 | 157,50 | -1,25% | - |
| 05.05.2022 | 163,50 | 164,00 | 158,50 | 159,50 | -1,54% | - |
| 04.05.2022 | 162,00 | 162,00 | 162,00 | 162,00 | -0,31% | 50,00 |
| 03.05.2022 | 159,50 | 162,50 | 158,50 | 162,50 | 2,85% | - |
| 02.05.2022 | 158,00 | 158,00 | 158,00 | 158,00 | -2,17% | 25,00 |
| 29.04.2022 | 162,50 | 163,50 | 160,50 | 161,50 | 0,62% | - |
| 28.04.2022 | 162,50 | 164,50 | 160,00 | 160,50 | -0,62% | - |
| 27.04.2022 | 160,50 | 162,50 | 159,50 | 161,50 | 1,25% | - |
| 26.04.2022 | 161,50 | 162,00 | 158,50 | 159,50 | 0,31% | - |
| 25.04.2022 | 159,00 | 159,00 | 159,00 | 159,00 | -2,45% | 115,00 |
| 22.04.2022 | 163,50 | 165,00 | 162,50 | 163,00 | -2,10% | - |
| 21.04.2022 | 165,50 | 168,50 | 165,50 | 166,50 | 0,30% | - |
| 20.04.2022 | 167,00 | 167,00 | 166,00 | 166,00 | 0,61% | 22,00 |
| 19.04.2022 | 165,00 | 165,00 | 165,00 | 165,00 | 1,23% | 114,00 |
| 14.04.2022 | 163,00 | 163,00 | 163,00 | 163,00 | -0,91% | 50,00 |
| 13.04.2022 | 166,50 | 166,50 | 163,50 | 164,50 | -2,37% | - |
| 12.04.2022 | 168,00 | 169,50 | 166,50 | 168,50 | -1,17% | - |
| 11.04.2022 | 169,50 | 173,50 | 168,50 | 170,50 | 1,49% | - |
| 08.04.2022 | 166,00 | 168,00 | 166,00 | 168,00 | 2,44% | - |
| 07.04.2022 | 164,00 | 164,00 | 164,00 | 164,00 | -1,20% | - |
| 06.04.2022 | 167,00 | 167,00 | 166,00 | 166,00 | -0,60% | - |
| 05.04.2022 | 165,00 | 167,00 | 165,00 | 167,00 | 0,60% | - |
| 04.04.2022 | 163,00 | 166,00 | 163,00 | 166,00 | 0,30% | - |
| 01.04.2022 | 167,50 | 169,50 | 163,50 | 165,50 | -3,02% | - |
| 31.03.2022 | 171,00 | 173,02 | 170,35 | 170,65 | -0,20% | - |
| 30.03.2022 | 174,43 | 174,80 | 170,77 | 171,00 | -2,87% | - |
| 29.03.2022 | 177,23 | 178,63 | 175,27 | 176,05 | 0,13% | - |
| 28.03.2022 | 178,50 | 181,08 | 174,70 | 175,83 | -0,64% | - |
| 25.03.2022 | 173,75 | 176,95 | 173,75 | 176,95 | 0,63% | - |
| 24.03.2022 | 174,20 | 175,85 | 174,20 | 175,85 | -1,15% | - |
| 23.03.2022 | 177,30 | 177,90 | 177,30 | 177,90 | -1,03% | - |
| 22.03.2022 | 174,05 | 179,75 | 174,05 | 179,75 | 3,57% | - |
| 21.03.2022 | 172,40 | 173,55 | 172,40 | 173,55 | 0,80% | - |
| 18.03.2022 | 173,48 | 177,18 | 171,40 | 172,18 | 0,48% | - |
| 17.03.2022 | 174,30 | 174,30 | 169,33 | 171,35 | -1,73% | - |
| 16.03.2022 | 170,18 | 174,90 | 169,80 | 174,38 | 4,03% | - |
| 15.03.2022 | 165,95 | 169,50 | 165,13 | 167,63 | -0,13% | - |
| 14.03.2022 | 167,95 | 170,08 | 167,13 | 167,85 | -1,55% | - |
| 11.03.2022 | 170,50 | 170,50 | 170,50 | 170,50 | 2,56% | 10,00 |
| 10.03.2022 | 168,43 | 168,65 | 165,20 | 166,25 | -1,63% | - |
| 09.03.2022 | 168,13 | 172,43 | 167,13 | 169,00 | 1,90% | - |
| 08.03.2022 | 163,05 | 167,80 | 163,02 | 165,85 | -2,20% | - |
| 07.03.2022 | 167,48 | 169,68 | 165,95 | 169,58 | 0,73% | - |
| 04.03.2022 | 173,25 | 173,77 | 167,98 | 168,35 | -3,44% | - |
| 03.03.2022 | 174,35 | 174,35 | 174,35 | 174,35 | -0,29% | 107,00 |
| 02.03.2022 | 168,27 | 175,95 | 168,27 | 174,85 | 2,91% | - |
| 01.03.2022 | 175,55 | 175,55 | 169,90 | 169,90 | -4,15% | 22,00 |
| 28.02.2022 | 178,55 | 179,43 | 175,73 | 177,25 | -1,17% | - |
| 25.02.2022 | 171,60 | 179,35 | 171,60 | 179,35 | 5,56% | 223,00 |
| 24.02.2022 | 169,90 | 169,90 | 169,90 | 169,90 | -4,55% | 3,00 |
| 23.02.2022 | 179,83 | 181,45 | 177,60 | 178,00 | -1,04% | - |
| 22.02.2022 | 174,95 | 180,80 | 174,90 | 179,88 | 1,05% | - |
| 21.02.2022 | 176,75 | 178,00 | 176,75 | 178,00 | -0,14% | 52,00 |
| 18.02.2022 | 176,20 | 178,25 | 176,20 | 178,25 | -0,17% | - |
| 17.02.2022 | 181,30 | 181,30 | 178,55 | 178,55 | -2,08% | - |
| 16.02.2022 | 180,50 | 182,35 | 180,50 | 182,35 | 0,36% | - |
| 15.02.2022 | 178,85 | 181,70 | 178,85 | 181,70 | 0,17% | - |
| 14.02.2022 | 181,40 | 181,40 | 181,40 | 181,40 | -2,59% | - |
| 11.02.2022 | 184,05 | 186,52 | 182,73 | 186,23 | 0,28% | - |
| 10.02.2022 | 184,27 | 187,10 | 183,38 | 185,70 | 0,64% | - |
| 09.02.2022 | 185,68 | 186,27 | 184,38 | 184,52 | -0,04% | - |
| 08.02.2022 | 183,88 | 186,60 | 183,65 | 184,60 | 0,03% | - |
| 07.02.2022 | 184,02 | 185,33 | 183,05 | 184,55 | 0,49% | - |
| 04.02.2022 | 183,65 | 183,65 | 183,65 | 183,65 | -1,00% | - |
| 03.02.2022 | 185,50 | 185,50 | 185,50 | 185,50 | 0,32% | - |
| 02.02.2022 | 184,90 | 184,90 | 184,90 | 184,90 | 1,09% | - |
| 01.02.2022 | 182,90 | 182,90 | 182,90 | 182,90 | -0,33% | - |
| 31.01.2022 | 186,30 | 186,63 | 182,10 | 183,50 | 0,16% | - |
| 28.01.2022 | 183,20 | 183,20 | 183,20 | 183,20 | -1,39% | 22,00 |
| 27.01.2022 | 182,48 | 188,73 | 182,38 | 185,77 | 1,09% | - |
| 26.01.2022 | 181,00 | 185,05 | 181,00 | 183,77 | 1,79% | - |
| 25.01.2022 | 178,95 | 180,93 | 176,80 | 180,55 | 4,15% | - |
| 24.01.2022 | 173,35 | 174,05 | 173,35 | 173,35 | -4,12% | 25,00 |
| 21.01.2022 | 180,80 | 180,80 | 180,80 | 180,80 | -2,64% | 62,00 |
| 20.01.2022 | 183,55 | 186,58 | 182,38 | 185,70 | -0,16% | - |
| 19.01.2022 | 186,00 | 186,00 | 186,00 | 186,00 | -2,77% | 11,00 |
| 18.01.2022 | 192,30 | 192,30 | 191,30 | 191,30 | -2,57% | 57,00 |
| 17.01.2022 | 196,35 | 196,35 | 196,35 | 196,35 | 0,78% | 9,00 |
| 14.01.2022 | 197,55 | 198,20 | 192,68 | 194,83 | -1,43% | - |
| 13.01.2022 | 197,65 | 197,65 | 197,65 | 197,65 | 0,33% | 5,00 |
| 12.01.2022 | 197,00 | 197,00 | 197,00 | 197,00 | -0,76% | 5,00 |
| 11.01.2022 | 194,25 | 198,50 | 194,25 | 198,50 | 1,61% | 11,00 |
| 10.01.2022 | 201,30 | 201,30 | 195,35 | 195,35 | -0,95% | 220,00 |
| 07.01.2022 | 195,38 | 197,48 | 194,45 | 197,23 | 1,66% | - |
| 06.01.2022 | 194,00 | 194,00 | 194,00 | 194,00 | 2,08% | 5,00 |
| 05.01.2022 | 190,83 | 192,63 | 189,65 | 190,05 | 2,67% | - |
| 04.01.2022 | 185,10 | 185,10 | 185,10 | 185,10 | 0,93% | 64,00 |
| 03.01.2022 | 177,33 | 183,45 | 176,90 | 183,40 | 4,09% | - |
| 30.12.2021 | 176,20 | 176,20 | 176,20 | 176,20 | -0,70% | 6,00 |