Echtzeit-Aktienkurs THE PNC Financial Services Group
Bid:
Ask:
Aktienkurse zur THE PNC Financial Services Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.08.2020 | 25,01 | 25,05 | 24,99 | 25,00 | 0,04% | 148.941,00 |
28.08.2020 | 25,01 | 25,01 | 24,99 | 24,99 | 0,00% | 6.123,00 |
27.08.2020 | 25,01 | 25,02 | 24,99 | 24,99 | 0,00% | 7.504,00 |
26.08.2020 | 25,01 | 25,02 | 24,99 | 24,99 | -0,08% | 66.620,00 |
25.08.2020 | 24,99 | 25,02 | 24,99 | 25,01 | 0,04% | 12.590,00 |
24.08.2020 | 25,00 | 25,02 | 25,00 | 25,00 | -0,08% | 45.215,00 |
21.08.2020 | 25,00 | 25,02 | 25,00 | 25,02 | 0,04% | 44.525,00 |
20.08.2020 | 25,00 | 25,01 | 25,00 | 25,01 | 0,02% | 13.170,00 |
19.08.2020 | 25,00 | 25,01 | 25,00 | 25,01 | -0,02% | 6.234,00 |
18.08.2020 | 25,00 | 25,01 | 24,99 | 25,01 | 0,12% | 14.576,00 |
17.08.2020 | 25,00 | 25,01 | 24,98 | 24,98 | 0,00% | 27.010,00 |
14.08.2020 | 25,01 | 25,01 | 24,98 | 24,98 | -1,38% | 23.508,00 |
13.08.2020 | 25,34 | 25,34 | 25,32 | 25,33 | 0,04% | 13.742,00 |
12.08.2020 | 25,33 | 25,34 | 25,32 | 25,32 | -0,02% | 51.086,00 |
11.08.2020 | 25,34 | 25,34 | 25,33 | 25,33 | -0,02% | 3.152,00 |
10.08.2020 | 25,32 | 25,34 | 25,32 | 25,33 | 0,00% | 3.315,00 |
07.08.2020 | 25,32 | 25,33 | 25,32 | 25,33 | -0,04% | 4.665,00 |
06.08.2020 | 25,32 | 25,34 | 25,31 | 25,34 | 0,08% | 47.990,00 |
05.08.2020 | 25,33 | 25,33 | 25,32 | 25,32 | -0,08% | 8.558,00 |
04.08.2020 | 25,31 | 25,34 | 25,31 | 25,34 | 0,12% | 28.273,00 |
03.08.2020 | 25,33 | 25,35 | 25,31 | 25,31 | -0,08% | 149.235,00 |
31.07.2020 | 25,69 | 25,69 | 25,30 | 25,33 | -1,82% | 83.411,00 |
30.07.2020 | 25,81 | 25,81 | 25,78 | 25,80 | -0,08% | 9.206,00 |
29.07.2020 | 25,71 | 25,82 | 25,71 | 25,82 | 0,19% | 9.427,00 |
28.07.2020 | 25,53 | 25,79 | 25,53 | 25,77 | 0,72% | 13.011,00 |
27.07.2020 | 25,73 | 25,75 | 25,57 | 25,59 | -0,36% | 15.242,00 |
24.07.2020 | 25,56 | 25,72 | 25,56 | 25,68 | 0,20% | 2.593,00 |
23.07.2020 | 25,55 | 25,70 | 25,55 | 25,63 | 0,08% | 3.627,00 |
22.07.2020 | 25,55 | 25,61 | 25,50 | 25,61 | -0,08% | 9.581,00 |
21.07.2020 | 25,68 | 25,75 | 25,55 | 25,63 | 0,12% | 6.987,00 |
20.07.2020 | 25,60 | 25,62 | 25,58 | 25,60 | 0,08% | 2.646,00 |
17.07.2020 | 25,70 | 25,70 | 25,44 | 25,58 | -0,35% | 10.625,00 |
16.07.2020 | 25,47 | 25,73 | 25,47 | 25,67 | 0,39% | 13.964,00 |
15.07.2020 | 25,42 | 25,57 | 25,42 | 25,57 | 0,51% | 3.852,00 |
14.07.2020 | 25,43 | 25,48 | 25,39 | 25,44 | 0,00% | 8.439,00 |
13.07.2020 | 25,37 | 25,45 | 25,37 | 25,44 | 0,10% | 17.826,00 |
10.07.2020 | 25,36 | 25,45 | 25,31 | 25,42 | 0,45% | 4.466,00 |
09.07.2020 | 25,30 | 25,36 | 25,22 | 25,30 | 0,00% | 4.811,00 |
08.07.2020 | 25,35 | 25,38 | 25,24 | 25,30 | -0,10% | 20.068,00 |
07.07.2020 | 25,30 | 25,36 | 25,30 | 25,33 | -0,10% | 4.139,00 |
06.07.2020 | 25,36 | 25,36 | 25,31 | 25,35 | 0,20% | 4.501,00 |
02.07.2020 | 25,34 | 25,37 | 25,30 | 25,30 | -0,08% | 6.344,00 |
01.07.2020 | 25,26 | 25,33 | 25,25 | 25,32 | 0,44% | 8.707,00 |
30.06.2020 | 25,31 | 25,34 | 25,21 | 25,21 | -0,59% | 83.786,00 |
29.06.2020 | 25,32 | 25,41 | 25,32 | 25,36 | 0,08% | 3.148,00 |
26.06.2020 | 25,26 | 25,47 | 25,26 | 25,34 | -0,27% | 9.790,00 |
25.06.2020 | 25,29 | 25,46 | 25,29 | 25,41 | 0,31% | 4.677,00 |
24.06.2020 | 25,28 | 25,35 | 25,23 | 25,33 | -0,08% | 4.486,00 |
23.06.2020 | 25,44 | 25,44 | 25,34 | 25,35 | 0,36% | 4.319,00 |
22.06.2020 | 25,38 | 25,42 | 25,25 | 25,26 | -0,51% | 12.352,00 |
19.06.2020 | 25,43 | 25,44 | 25,39 | 25,39 | -0,47% | 4.555,00 |
18.06.2020 | 25,48 | 25,51 | 25,40 | 25,51 | 0,08% | 2.178,00 |
17.06.2020 | 25,39 | 25,53 | 25,39 | 25,49 | 0,20% | 3.001,00 |
16.06.2020 | 25,47 | 25,48 | 25,38 | 25,44 | 0,36% | 1.737,00 |
15.06.2020 | 25,11 | 25,38 | 25,00 | 25,35 | 0,68% | 9.348,00 |
12.06.2020 | 25,24 | 25,42 | 25,18 | 25,18 | 0,16% | 17.400,00 |
11.06.2020 | 25,11 | 25,23 | 25,10 | 25,14 | -0,95% | 7.583,00 |
10.06.2020 | 25,34 | 25,38 | 25,23 | 25,38 | -0,08% | 8.230,00 |
09.06.2020 | 25,36 | 25,42 | 25,33 | 25,40 | -0,20% | 5.784,00 |
08.06.2020 | 25,48 | 25,48 | 25,41 | 25,45 | 0,04% | 7.177,00 |
05.06.2020 | 25,47 | 25,48 | 25,44 | 25,44 | -0,04% | 3.219,00 |
04.06.2020 | 25,37 | 25,45 | 25,31 | 25,45 | 0,12% | 6.881,00 |
03.06.2020 | 25,37 | 25,50 | 25,37 | 25,42 | 0,08% | 7.356,00 |
02.06.2020 | 25,33 | 25,44 | 25,33 | 25,40 | 0,08% | 9.408,00 |
01.06.2020 | 25,45 | 25,45 | 25,31 | 25,38 | -0,04% | 7.515,00 |
29.05.2020 | 25,30 | 25,39 | 25,23 | 25,39 | 0,32% | 28.191,00 |
28.05.2020 | 25,44 | 25,44 | 25,27 | 25,31 | -0,04% | 5.086,00 |
27.05.2020 | 25,46 | 25,57 | 25,25 | 25,32 | -0,72% | 19.256,00 |
26.05.2020 | 25,57 | 25,57 | 25,49 | 25,50 | 0,76% | 3.997,00 |
22.05.2020 | 25,39 | 25,43 | 25,31 | 25,31 | -0,28% | 4.517,00 |
21.05.2020 | 25,27 | 25,50 | 25,27 | 25,38 | 0,49% | 3.380,00 |
20.05.2020 | 25,34 | 25,34 | 25,22 | 25,26 | -0,22% | 4.617,00 |
19.05.2020 | 25,24 | 25,33 | 25,24 | 25,31 | 0,31% | 3.098,00 |
18.05.2020 | 25,30 | 25,36 | 25,18 | 25,23 | 0,49% | 9.962,00 |
15.05.2020 | 25,01 | 25,30 | 25,01 | 25,11 | -0,59% | 8.091,00 |
14.05.2020 | 25,21 | 25,27 | 24,80 | 25,26 | -1,21% | 12.256,00 |
13.05.2020 | 25,57 | 25,61 | 25,41 | 25,57 | -0,39% | 13.258,00 |
12.05.2020 | 25,65 | 25,76 | 25,65 | 25,67 | -0,23% | 4.737,00 |
11.05.2020 | 25,60 | 25,73 | 25,59 | 25,73 | 0,19% | 4.685,00 |
08.05.2020 | 25,51 | 25,70 | 25,51 | 25,68 | 1,02% | 9.574,00 |
07.05.2020 | 25,39 | 25,45 | 25,33 | 25,42 | 0,55% | 6.492,00 |
06.05.2020 | 25,31 | 25,35 | 25,16 | 25,28 | 0,06% | 5.987,00 |
05.05.2020 | 25,58 | 25,58 | 25,24 | 25,26 | -0,50% | 14.838,00 |
04.05.2020 | 25,45 | 25,53 | 25,32 | 25,39 | -0,29% | 9.498,00 |
01.05.2020 | 25,46 | 25,55 | 25,37 | 25,47 | -0,33% | 6.554,00 |
30.04.2020 | 25,48 | 25,57 | 25,42 | 25,55 | 0,41% | 13.859,00 |
29.04.2020 | 25,50 | 25,50 | 25,32 | 25,45 | 0,14% | 7.141,00 |
28.04.2020 | 25,30 | 25,42 | 25,13 | 25,41 | 0,43% | 5.212,00 |
27.04.2020 | 25,28 | 25,30 | 25,21 | 25,30 | 0,08% | 8.566,00 |
24.04.2020 | 25,24 | 25,28 | 25,04 | 25,28 | 0,88% | 39.293,00 |
23.04.2020 | 24,90 | 25,17 | 24,90 | 25,06 | 0,63% | 40.377,00 |
22.04.2020 | 25,05 | 25,17 | 24,90 | 24,90 | 0,38% | 25.719,00 |
21.04.2020 | 24,84 | 24,90 | 24,70 | 24,81 | -0,72% | 25.080,00 |
20.04.2020 | 24,94 | 25,16 | 24,91 | 24,99 | -0,24% | 20.189,00 |
17.04.2020 | 25,05 | 25,15 | 24,92 | 25,05 | 0,80% | 17.554,00 |
16.04.2020 | 24,71 | 24,90 | 24,70 | 24,85 | 0,16% | 29.980,00 |
15.04.2020 | 24,73 | 24,90 | 24,70 | 24,81 | -0,36% | 31.001,00 |
14.04.2020 | 24,92 | 25,05 | 24,85 | 24,90 | 0,65% | 29.704,00 |
13.04.2020 | 24,91 | 24,91 | 24,32 | 24,74 | -0,54% | 12.862,00 |
09.04.2020 | 24,55 | 25,23 | 24,55 | 24,88 | 1,86% | 26.895,00 |