18,050$
2,32%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,84 | 18,21 | 17,78 | 18,05 | 2,32% | 911.907,00 |
| 17.04.2024 | 17,62 | 17,72 | 17,32 | 17,64 | 2,20% | 1.319.405,00 |
| 16.04.2024 | 17,22 | 17,37 | 17,12 | 17,26 | -2,32% | 1.369.537,00 |
| 15.04.2024 | 18,01 | 18,01 | 17,55 | 17,67 | 0,86% | 1.615.188,00 |
| 12.04.2024 | 17,64 | 17,78 | 17,51 | 17,52 | -2,99% | 1.365.953,00 |
| 11.04.2024 | 18,14 | 18,18 | 17,91 | 18,06 | 0,56% | 948.439,00 |
| 10.04.2024 | 18,15 | 18,18 | 17,82 | 17,96 | -2,71% | 720.569,00 |
| 09.04.2024 | 18,60 | 18,65 | 18,37 | 18,46 | 0,71% | 735.723,00 |
| 08.04.2024 | 18,27 | 18,43 | 18,24 | 18,33 | 0,38% | 974.221,00 |
| 05.04.2024 | 18,19 | 18,35 | 18,13 | 18,26 | 0,44% | 924.647,00 |
| 04.04.2024 | 18,67 | 18,73 | 18,17 | 18,18 | -1,20% | 849.876,00 |
| 03.04.2024 | 18,26 | 18,48 | 18,12 | 18,40 | -1,02% | 851.001,00 |
| 02.04.2024 | 18,75 | 18,79 | 18,52 | 18,59 | -2,11% | 2.243.591,00 |
| 01.04.2024 | 19,24 | 19,24 | 18,93 | 18,99 | -1,45% | 1.280.375,00 |
| 28.03.2024 | 19,37 | 19,45 | 19,08 | 19,27 | -0,16% | 2.328.863,00 |
| 27.03.2024 | 19,09 | 19,33 | 19,03 | 19,30 | 0,47% | 1.516.835,00 |
| 26.03.2024 | 19,37 | 19,46 | 19,19 | 19,21 | -2,19% | 1.095.273,00 |
| 25.03.2024 | 19,65 | 19,81 | 19,64 | 19,64 | -1,11% | 729.105,00 |
| 22.03.2024 | 19,59 | 19,86 | 19,59 | 19,86 | 2,32% | 993.997,00 |
| 21.03.2024 | 19,46 | 19,68 | 19,38 | 19,41 | 0,83% | 983.577,00 |
| 20.03.2024 | 18,72 | 19,33 | 18,60 | 19,25 | -3,85% | 1.633.296,00 |
| 19.03.2024 | 19,91 | 20,09 | 19,89 | 20,02 | -0,40% | 617.980,00 |
| 18.03.2024 | 20,23 | 20,25 | 20,09 | 20,10 | -2,00% | 566.964,00 |
| 15.03.2024 | 20,53 | 20,62 | 20,37 | 20,51 | 0,10% | 751.504,00 |
| 14.03.2024 | 20,84 | 20,88 | 20,39 | 20,49 | -2,38% | 1.391.412,00 |
| 13.03.2024 | 20,91 | 21,05 | 20,87 | 20,99 | 0,05% | 447.785,00 |
| 12.03.2024 | 21,26 | 21,27 | 20,91 | 20,98 | 2,19% | 655.772,00 |
| 11.03.2024 | 20,18 | 20,54 | 20,18 | 20,53 | 1,08% | 464.585,00 |
| 08.03.2024 | 20,53 | 20,59 | 20,25 | 20,31 | -0,15% | 428.457,00 |
| 07.03.2024 | 20,22 | 20,42 | 20,11 | 20,34 | 3,41% | 546.254,00 |
| 06.03.2024 | 19,81 | 19,83 | 19,63 | 19,67 | 0,98% | 697.715,00 |
| 05.03.2024 | 19,47 | 19,62 | 19,42 | 19,48 | -2,01% | 703.099,00 |
| 04.03.2024 | 19,82 | 19,97 | 19,67 | 19,88 | -1,19% | 548.586,00 |
| 01.03.2024 | 19,88 | 20,19 | 19,80 | 20,12 | 0,05% | 681.877,00 |
| 29.02.2024 | 20,31 | 20,35 | 19,93 | 20,11 | -0,49% | 708.801,00 |
| 28.02.2024 | 20,39 | 20,46 | 20,20 | 20,21 | -2,79% | 557.882,00 |
| 27.02.2024 | 20,83 | 20,88 | 20,72 | 20,79 | -0,67% | 824.989,00 |
| 26.02.2024 | 21,09 | 21,12 | 20,88 | 20,93 | -1,09% | 564.042,00 |
| 23.02.2024 | 20,93 | 21,23 | 20,90 | 21,16 | -0,47% | 649.295,00 |
| 22.02.2024 | 21,12 | 21,33 | 21,03 | 21,26 | 0,14% | 599.432,00 |
| 21.02.2024 | 21,11 | 21,24 | 21,04 | 21,23 | 1,34% | 695.823,00 |
| 20.02.2024 | 20,86 | 21,02 | 20,84 | 20,95 | -1,46% | 719.725,00 |
| 16.02.2024 | 21,32 | 21,42 | 21,21 | 21,26 | 2,41% | 632.801,00 |
| 15.02.2024 | 20,48 | 20,80 | 20,48 | 20,76 | 2,37% | 589.252,00 |
| 14.02.2024 | 20,14 | 20,29 | 20,08 | 20,28 | 1,30% | 749.753,00 |
| 13.02.2024 | 20,40 | 20,45 | 19,86 | 20,02 | -3,98% | 827.444,00 |
| 12.02.2024 | 20,54 | 20,93 | 20,54 | 20,85 | 1,51% | 949.561,00 |
| 09.02.2024 | 20,64 | 20,69 | 20,39 | 20,54 | -2,19% | 592.486,00 |
| 08.02.2024 | 20,89 | 21,10 | 20,82 | 21,00 | -1,64% | 1.148.804,00 |
| 07.02.2024 | 21,21 | 21,35 | 21,00 | 21,35 | -0,93% | 1.037.966,00 |
| 06.02.2024 | 21,23 | 21,60 | 21,18 | 21,55 | 4,26% | 683.178,00 |
| 05.02.2024 | 20,62 | 20,74 | 20,44 | 20,67 | -0,34% | 534.524,00 |
| 02.02.2024 | 20,84 | 20,90 | 20,56 | 20,74 | -0,72% | 502.919,00 |
| 01.02.2024 | 20,91 | 20,93 | 20,50 | 20,89 | 1,02% | 630.891,00 |
| 31.01.2024 | 21,12 | 21,13 | 20,67 | 20,68 | -2,64% | 696.442,00 |
| 30.01.2024 | 21,11 | 21,31 | 21,04 | 21,24 | -0,98% | 677.602,00 |
| 29.01.2024 | 21,44 | 21,47 | 21,13 | 21,45 | -1,92% | 652.412,00 |
| 26.01.2024 | 21,98 | 22,07 | 21,80 | 21,87 | 1,39% | 1.460.338,00 |
| 25.01.2024 | 21,47 | 21,58 | 21,29 | 21,57 | 1,22% | 1.269.380,00 |
| 24.01.2024 | 21,45 | 21,60 | 21,31 | 21,31 | 1,14% | 799.710,00 |
| 23.01.2024 | 20,87 | 21,07 | 20,84 | 21,07 | 3,03% | 679.558,00 |
| 22.01.2024 | 20,37 | 20,57 | 20,34 | 20,45 | -0,10% | 876.676,00 |
| 19.01.2024 | 20,13 | 20,49 | 20,06 | 20,47 | 1,19% | 852.628,00 |
| 18.01.2024 | 20,07 | 20,26 | 19,95 | 20,23 | 2,17% | 1.477.539,00 |
| 17.01.2024 | 19,91 | 19,95 | 19,68 | 19,80 | -3,51% | 1.009.990,00 |
| 16.01.2024 | 20,58 | 20,63 | 20,39 | 20,52 | -3,21% | 942.404,00 |
| 12.01.2024 | 21,39 | 21,51 | 21,15 | 21,20 | -0,61% | 653.908,00 |
| 11.01.2024 | 21,61 | 21,65 | 21,13 | 21,33 | -1,39% | 822.131,00 |
| 10.01.2024 | 21,55 | 21,65 | 21,46 | 21,63 | 0,28% | 454.289,00 |
| 09.01.2024 | 21,57 | 21,69 | 21,49 | 21,57 | -1,01% | 554.735,00 |
| 08.01.2024 | 21,48 | 21,81 | 21,45 | 21,79 | 3,32% | 1.100.764,00 |
| 05.01.2024 | 21,08 | 21,34 | 21,03 | 21,09 | -0,66% | 1.276.382,00 |
| 04.01.2024 | 21,28 | 21,41 | 21,21 | 21,23 | -0,28% | 679.559,00 |
| 03.01.2024 | 21,05 | 21,38 | 21,01 | 21,29 | -1,71% | 894.278,00 |
| 02.01.2024 | 21,74 | 21,85 | 21,62 | 21,66 | -3,52% | 771.278,00 |
| 29.12.2023 | 22,48 | 22,50 | 22,29 | 22,45 | 0,27% | 430.444,00 |
| 28.12.2023 | 22,36 | 22,52 | 22,35 | 22,39 | 0,04% | 351.316,00 |
| 27.12.2023 | 22,33 | 22,41 | 22,29 | 22,38 | 0,72% | 365.387,00 |
| 26.12.2023 | 22,10 | 22,26 | 22,09 | 22,22 | 0,59% | 251.577,00 |
| 22.12.2023 | 22,06 | 22,26 | 21,98 | 22,09 | -0,63% | 328.574,00 |
| 21.12.2023 | 22,13 | 22,24 | 21,95 | 22,23 | 2,35% | 509.525,00 |
| 20.12.2023 | 22,06 | 22,16 | 21,71 | 21,72 | -1,67% | 512.015,00 |
| 19.12.2023 | 21,96 | 22,23 | 21,95 | 22,09 | 0,73% | 558.246,00 |
| 18.12.2023 | 22,04 | 22,04 | 21,83 | 21,93 | -0,68% | 582.715,00 |
| 15.12.2023 | 22,40 | 22,46 | 22,08 | 22,08 | -2,43% | 843.537,00 |
| 14.12.2023 | 22,69 | 22,93 | 22,58 | 22,63 | 1,71% | 1.071.082,00 |
| 13.12.2023 | 21,78 | 22,25 | 21,59 | 22,25 | 0,23% | 742.372,00 |
| 12.12.2023 | 22,29 | 22,30 | 22,12 | 22,20 | -1,38% | 573.338,00 |
| 11.12.2023 | 22,49 | 22,59 | 22,46 | 22,51 | 0,63% | 743.887,00 |
| 08.12.2023 | 22,20 | 22,44 | 22,20 | 22,37 | 1,27% | 550.060,00 |
| 07.12.2023 | 22,06 | 22,11 | 21,86 | 22,09 | 0,09% | 496.896,00 |
| 06.12.2023 | 22,40 | 22,45 | 22,07 | 22,07 | 3,03% | 642.573,00 |
| 05.12.2023 | 21,54 | 21,61 | 21,41 | 21,42 | -2,28% | 630.068,00 |
| 04.12.2023 | 21,73 | 21,99 | 21,73 | 21,92 | -1,26% | 537.307,00 |
| 01.12.2023 | 21,77 | 22,25 | 21,71 | 22,20 | 1,23% | 659.332,00 |
| 30.11.2023 | 21,84 | 22,03 | 21,68 | 21,93 | 0,73% | 845.590,00 |
| 29.11.2023 | 22,14 | 22,21 | 21,66 | 21,77 | -3,37% | 832.489,00 |
| 28.11.2023 | 22,67 | 22,69 | 22,42 | 22,53 | -2,30% | 780.135,00 |
| 27.11.2023 | 23,10 | 23,13 | 22,99 | 23,06 | -1,28% | 478.255,00 |
| 24.11.2023 | 23,09 | 23,37 | 23,09 | 23,36 | 1,70% | 262.039,00 |