Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,25 | 25,31 | 25,14 | 25,21 | -0,43% | 11.353,00 |
| 24.04.2024 | 25,33 | 25,39 | 25,23 | 25,32 | 0,08% | 10.722,00 |
| 23.04.2024 | 25,41 | 25,57 | 25,30 | 25,30 | -0,04% | 41.175,00 |
| 22.04.2024 | 25,34 | 25,35 | 25,25 | 25,31 | 0,12% | 18.398,00 |
| 19.04.2024 | 25,34 | 25,39 | 25,21 | 25,28 | -0,12% | 59.359,00 |
| 18.04.2024 | 25,41 | 25,42 | 25,30 | 25,31 | -0,04% | 22.240,00 |
| 17.04.2024 | 25,36 | 25,50 | 25,23 | 25,32 | 0,36% | 17.284,00 |
| 16.04.2024 | 25,18 | 25,44 | 25,08 | 25,23 | 0,28% | 17.914,00 |
| 15.04.2024 | 25,58 | 25,58 | 25,07 | 25,16 | -1,64% | 26.651,00 |
| 12.04.2024 | 25,69 | 25,69 | 25,54 | 25,58 | -0,23% | 9.456,00 |
| 11.04.2024 | 25,82 | 25,82 | 25,53 | 25,64 | -0,58% | 19.262,00 |
| 10.04.2024 | 25,80 | 25,82 | 25,53 | 25,79 | -0,42% | 35.481,00 |
| 09.04.2024 | 25,96 | 25,98 | 25,81 | 25,90 | 0,08% | 16.117,00 |
| 08.04.2024 | 26,00 | 26,00 | 25,82 | 25,88 | -0,46% | 24.932,00 |
| 05.04.2024 | 25,88 | 26,01 | 25,73 | 26,00 | 0,58% | 10.194,00 |
| 04.04.2024 | 25,74 | 25,85 | 25,67 | 25,85 | 0,66% | 14.340,00 |
| 03.04.2024 | 25,55 | 25,72 | 25,51 | 25,68 | 0,51% | 15.355,00 |
| 02.04.2024 | 25,56 | 25,58 | 25,48 | 25,55 | -0,27% | 27.954,00 |
| 01.04.2024 | 25,71 | 25,79 | 25,54 | 25,62 | -0,12% | 17.735,00 |
| 28.03.2024 | 25,81 | 25,83 | 25,50 | 25,65 | -0,31% | 36.443,00 |
| 27.03.2024 | 25,77 | 25,77 | 25,63 | 25,73 | 0,04% | 52.381,00 |
| 26.03.2024 | 25,71 | 25,75 | 25,64 | 25,72 | 0,12% | 18.179,00 |
| 25.03.2024 | 25,72 | 25,76 | 25,60 | 25,69 | -0,12% | 45.123,00 |
| 22.03.2024 | 25,86 | 26,08 | 25,59 | 25,72 | 0,04% | 30.134,00 |
| 21.03.2024 | 25,75 | 25,94 | 25,69 | 25,71 | 0,16% | 24.015,00 |
| 20.03.2024 | 25,88 | 25,88 | 25,62 | 25,67 | -0,77% | 39.167,00 |
| 19.03.2024 | 25,66 | 25,87 | 25,65 | 25,87 | 0,82% | 16.827,00 |
| 18.03.2024 | 25,69 | 25,78 | 25,58 | 25,66 | 0,04% | 37.995,00 |
| 15.03.2024 | 25,64 | 25,72 | 25,62 | 25,65 | 0,31% | 27.301,00 |
| 14.03.2024 | 25,73 | 25,73 | 25,49 | 25,57 | -0,47% | 27.025,00 |
| 13.03.2024 | 25,72 | 25,72 | 25,59 | 25,69 | 0,04% | 22.966,00 |
| 12.03.2024 | 25,72 | 25,74 | 25,63 | 25,68 | -0,19% | 25.194,00 |
| 11.03.2024 | 25,79 | 25,85 | 25,64 | 25,73 | 0,00% | 24.639,00 |
| 08.03.2024 | 25,76 | 25,76 | 25,71 | 25,73 | 0,04% | 12.250,00 |
| 07.03.2024 | 25,80 | 25,85 | 25,63 | 25,72 | 0,08% | 14.580,00 |
| 06.03.2024 | 25,78 | 25,84 | 25,62 | 25,70 | -0,08% | 28.427,00 |
| 05.03.2024 | 25,74 | 25,75 | 25,60 | 25,72 | 0,23% | 24.764,00 |
| 04.03.2024 | 25,60 | 25,79 | 25,58 | 25,66 | 0,00% | 23.958,00 |
| 01.03.2024 | 25,84 | 25,90 | 25,60 | 25,66 | -0,47% | 26.265,00 |
| 29.02.2024 | 25,72 | 25,90 | 25,72 | 25,78 | 0,35% | 24.968,00 |
| 28.02.2024 | 25,77 | 25,91 | 25,68 | 25,69 | 0,12% | 18.561,00 |
| 27.02.2024 | 25,80 | 25,80 | 25,65 | 25,66 | -0,16% | 13.279,00 |
| 26.02.2024 | 25,77 | 25,85 | 25,70 | 25,70 | -0,07% | 6.682,00 |
| 23.02.2024 | 25,85 | 25,95 | 25,70 | 25,72 | -0,19% | 29.602,00 |
| 22.02.2024 | 25,92 | 25,92 | 25,77 | 25,77 | -0,12% | 12.670,00 |
| 21.02.2024 | 25,94 | 25,94 | 25,77 | 25,80 | -0,15% | 18.301,00 |
| 20.02.2024 | 25,93 | 26,03 | 25,83 | 25,84 | -0,35% | 24.503,00 |
| 16.02.2024 | 25,78 | 25,93 | 25,74 | 25,93 | 0,54% | 11.554,00 |
| 15.02.2024 | 25,62 | 25,89 | 25,53 | 25,79 | 1,10% | 16.827,00 |
| 14.02.2024 | 25,36 | 25,57 | 25,36 | 25,51 | -0,47% | 19.410,00 |
| 13.02.2024 | 25,77 | 25,81 | 25,61 | 25,63 | -1,04% | 16.644,00 |
| 12.02.2024 | 26,05 | 26,11 | 25,85 | 25,90 | -0,23% | 21.552,00 |
| 09.02.2024 | 25,98 | 26,06 | 25,96 | 25,96 | 0,27% | 14.705,00 |
| 08.02.2024 | 26,12 | 26,14 | 25,81 | 25,89 | -0,61% | 30.828,00 |
| 07.02.2024 | 25,96 | 26,26 | 25,90 | 26,05 | 0,77% | 41.639,00 |
| 06.02.2024 | 25,90 | 26,05 | 25,82 | 25,85 | -0,31% | 29.094,00 |
| 05.02.2024 | 25,91 | 26,04 | 25,82 | 25,93 | 0,08% | 24.771,00 |
| 02.02.2024 | 26,07 | 26,26 | 25,87 | 25,91 | -0,99% | 48.581,00 |
| 01.02.2024 | 26,25 | 26,27 | 26,01 | 26,17 | 0,04% | 58.065,00 |
| 31.01.2024 | 26,12 | 26,28 | 25,96 | 26,16 | 0,31% | 77.200,00 |
| 30.01.2024 | 26,18 | 26,24 | 26,01 | 26,08 | -0,08% | 36.350,00 |
| 29.01.2024 | 26,08 | 26,24 | 26,06 | 26,10 | 0,19% | 68.793,00 |
| 26.01.2024 | 26,03 | 26,20 | 25,98 | 26,05 | -0,19% | 64.345,00 |
| 25.01.2024 | 26,00 | 26,38 | 25,93 | 26,10 | 0,93% | 38.775,00 |
| 24.01.2024 | 25,85 | 25,91 | 25,73 | 25,86 | 0,58% | 19.450,00 |
| 23.01.2024 | 25,80 | 25,80 | 25,60 | 25,71 | -0,12% | 15.439,00 |
| 22.01.2024 | 25,59 | 25,77 | 25,59 | 25,74 | 0,51% | 27.710,00 |
| 19.01.2024 | 25,48 | 25,61 | 25,43 | 25,61 | 0,75% | 8.870,00 |
| 18.01.2024 | 25,52 | 25,56 | 25,40 | 25,42 | -0,39% | 12.623,00 |
| 17.01.2024 | 25,50 | 25,52 | 25,46 | 25,52 | -0,04% | 19.120,00 |
| 16.01.2024 | 25,54 | 25,55 | 25,48 | 25,53 | -0,12% | 36.242,00 |
| 12.01.2024 | 25,53 | 25,57 | 25,42 | 25,56 | 0,43% | 195.312,00 |
| 11.01.2024 | 25,36 | 25,45 | 25,31 | 25,45 | 0,47% | 15.326,00 |
| 10.01.2024 | 25,29 | 25,42 | 25,28 | 25,33 | 0,12% | 163.188,00 |
| 09.01.2024 | 25,38 | 25,50 | 25,28 | 25,30 | -0,20% | 44.042,00 |
| 08.01.2024 | 25,34 | 25,39 | 25,26 | 25,35 | 0,32% | 17.767,00 |
| 05.01.2024 | 25,33 | 25,39 | 25,22 | 25,27 | 0,00% | 32.661,00 |
| 04.01.2024 | 25,32 | 25,40 | 25,25 | 25,27 | 0,16% | 14.951,00 |
| 03.01.2024 | 25,30 | 25,37 | 25,16 | 25,23 | -0,28% | 33.292,00 |
| 02.01.2024 | 25,29 | 25,50 | 25,27 | 25,30 | -0,47% | 28.965,00 |
| 29.12.2023 | 25,54 | 25,62 | 25,40 | 25,42 | -0,20% | 19.516,00 |
| 28.12.2023 | 25,62 | 25,74 | 25,37 | 25,47 | -0,20% | 40.915,00 |
| 27.12.2023 | 25,59 | 25,66 | 25,42 | 25,52 | 0,08% | 42.954,00 |
| 26.12.2023 | 25,60 | 25,63 | 25,41 | 25,50 | 0,04% | 41.663,00 |
| 22.12.2023 | 25,56 | 25,72 | 25,40 | 25,49 | 0,20% | 26.836,00 |
| 21.12.2023 | 25,63 | 25,79 | 25,34 | 25,44 | 0,08% | 27.832,00 |
| 20.12.2023 | 25,57 | 25,64 | 25,37 | 25,42 | -0,24% | 24.978,00 |
| 19.12.2023 | 25,61 | 25,61 | 25,43 | 25,48 | -0,20% | 30.156,00 |
| 18.12.2023 | 25,65 | 25,70 | 25,39 | 25,53 | -0,20% | 32.214,00 |
| 15.12.2023 | 25,79 | 25,86 | 25,56 | 25,58 | -0,51% | 21.129,00 |
| 14.12.2023 | 25,69 | 26,02 | 25,53 | 25,71 | 0,86% | 24.599,00 |
| 13.12.2023 | 25,40 | 25,55 | 25,30 | 25,49 | 0,67% | 50.794,00 |
| 12.12.2023 | 25,37 | 25,41 | 25,16 | 25,32 | -0,12% | 43.979,00 |
| 11.12.2023 | 25,30 | 25,35 | 25,12 | 25,35 | 0,40% | 45.621,00 |
| 08.12.2023 | 25,35 | 25,40 | 25,17 | 25,25 | -0,39% | 21.571,00 |
| 07.12.2023 | 25,42 | 25,50 | 25,31 | 25,35 | 0,28% | 19.476,00 |
| 06.12.2023 | 25,31 | 25,51 | 25,28 | 25,28 | -0,12% | 20.819,00 |
| 05.12.2023 | 25,42 | 25,54 | 25,31 | 25,31 | -0,12% | 17.242,00 |
| 04.12.2023 | 25,40 | 25,53 | 25,31 | 25,34 | -0,59% | 25.506,00 |
| 01.12.2023 | 25,44 | 25,52 | 25,27 | 25,49 | 0,35% | 24.949,00 |