£7,588
0,40%
Echtzeit-Aktienkurs Prudential PLC
Bid:
Ask:
Aktienkurse zur Prudential PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 7,55 | 7,62 | 7,52 | 7,59 | 0,39% | - |
27.03.2024 | 7,53 | 7,64 | 7,48 | 7,56 | -0,71% | 2.012.964,00 |
26.03.2024 | 7,74 | 7,74 | 7,57 | 7,61 | -1,70% | 1.315.242,00 |
25.03.2024 | 7,70 | 7,79 | 7,68 | 7,74 | -0,30% | 1.089.401,00 |
22.03.2024 | 7,51 | 7,79 | 7,49 | 7,77 | 2,33% | 1.087.896,00 |
21.03.2024 | 7,63 | 7,69 | 7,52 | 7,59 | 1,85% | 2.121.215,00 |
20.03.2024 | 8,08 | 8,08 | 7,19 | 7,45 | -4,53% | 2.143.516,00 |
19.03.2024 | 7,84 | 7,85 | 7,73 | 7,81 | -0,96% | 764.161,00 |
18.03.2024 | 7,94 | 7,95 | 7,83 | 7,88 | -1,05% | 771.046,00 |
15.03.2024 | 7,96 | 8,09 | 7,95 | 7,97 | 0,25% | 454.840,00 |
14.03.2024 | 8,00 | 8,15 | 7,85 | 7,95 | -1,59% | 405.727,00 |
13.03.2024 | 8,08 | 8,14 | 8,05 | 8,07 | -0,62% | 356.619,00 |
12.03.2024 | 8,02 | 8,22 | 8,01 | 8,12 | 3,07% | 927.275,00 |
11.03.2024 | 7,68 | 7,89 | 7,68 | 7,88 | 0,91% | 358.260,00 |
08.03.2024 | 7,80 | 7,91 | 7,77 | 7,81 | -0,01% | 368.705,00 |
07.03.2024 | 7,56 | 7,85 | 7,56 | 7,81 | 2,55% | 549.682,00 |
06.03.2024 | 7,56 | 7,75 | 7,54 | 7,62 | 0,71% | 538.841,00 |
05.03.2024 | 7,64 | 7,66 | 7,53 | 7,56 | -2,12% | 740.794,00 |
04.03.2024 | 7,79 | 7,79 | 7,63 | 7,73 | -1,21% | 555.978,00 |
01.03.2024 | 7,88 | 7,90 | 7,72 | 7,82 | 0,35% | 468.751,00 |
29.02.2024 | 7,92 | 7,93 | 7,79 | 7,80 | -1,42% | 1.197.674,00 |
28.02.2024 | 8,08 | 8,09 | 7,83 | 7,91 | -2,12% | 696.310,00 |
27.02.2024 | 8,16 | 8,19 | 8,06 | 8,08 | -0,87% | 624.251,00 |
26.02.2024 | 8,16 | 8,20 | 8,13 | 8,15 | -0,39% | 310.796,00 |
23.02.2024 | 8,26 | 8,26 | 8,10 | 8,18 | -0,29% | 288.630,00 |
22.02.2024 | 8,27 | 8,35 | 8,18 | 8,21 | -0,26% | 475.984,00 |
21.02.2024 | 8,21 | 8,35 | 8,18 | 8,23 | 1,19% | 528.530,00 |
20.02.2024 | 8,19 | 8,22 | 8,11 | 8,13 | -1,07% | 379.540,00 |
19.02.2024 | 8,24 | 8,29 | 8,19 | 8,22 | -1,60% | 340.021,00 |
16.02.2024 | 8,25 | 8,44 | 8,16 | 8,35 | 3,42% | 1.471.638,00 |
15.02.2024 | 7,99 | 8,11 | 7,98 | 8,08 | 2,18% | 387.031,00 |
14.02.2024 | 7,92 | 7,97 | 7,86 | 7,90 | -0,05% | 615.848,00 |
13.02.2024 | 8,10 | 8,11 | 7,87 | 7,91 | -2,72% | 590.463,00 |
12.02.2024 | 7,99 | 8,14 | 7,95 | 8,13 | 1,57% | 1.245.610,00 |
09.02.2024 | 8,18 | 8,18 | 7,98 | 8,00 | -2,19% | 682.383,00 |
08.02.2024 | 8,36 | 8,38 | 8,18 | 8,18 | -1,45% | 690.996,00 |
07.02.2024 | 8,48 | 8,52 | 8,29 | 8,30 | -2,24% | 893.697,00 |
06.02.2024 | 8,28 | 8,49 | 8,28 | 8,49 | 3,84% | 947.803,00 |
05.02.2024 | 8,09 | 8,23 | 8,09 | 8,18 | 0,29% | 502.969,00 |
02.02.2024 | 8,13 | 8,22 | 8,10 | 8,15 | 1,27% | 1.114.751,00 |
01.02.2024 | 8,11 | 8,26 | 8,03 | 8,05 | -1,61% | 564.719,00 |
31.01.2024 | 8,35 | 8,35 | 8,18 | 8,18 | -1,82% | 571.909,00 |
30.01.2024 | 8,38 | 8,42 | 8,25 | 8,34 | 0,02% | 554.996,00 |
29.01.2024 | 8,54 | 8,54 | 8,33 | 8,33 | -2,75% | 497.602,00 |
26.01.2024 | 8,40 | 8,60 | 8,40 | 8,57 | 2,68% | 485.588,00 |
25.01.2024 | 8,31 | 8,38 | 8,28 | 8,35 | -0,36% | 788.959,00 |
24.01.2024 | 8,21 | 8,40 | 8,21 | 8,38 | 2,48% | 1.099.029,00 |
23.01.2024 | 8,09 | 8,18 | 8,07 | 8,17 | 2,62% | 596.876,00 |
22.01.2024 | 7,99 | 8,05 | 7,88 | 7,96 | 1,50% | 389.292,00 |
19.01.2024 | 7,89 | 7,98 | 7,84 | 7,85 | -0,30% | 395.280,00 |
18.01.2024 | 7,72 | 7,90 | 7,71 | 7,87 | 1,76% | 987.742,00 |
17.01.2024 | 7,72 | 7,86 | 7,68 | 7,73 | -3,95% | 1.055.873,00 |
16.01.2024 | 8,09 | 8,21 | 8,00 | 8,05 | -1,41% | 541.705,00 |
15.01.2024 | 8,26 | 8,28 | 8,08 | 8,17 | -0,96% | 747.093,00 |
12.01.2024 | 8,31 | 8,39 | 8,23 | 8,25 | -0,29% | 774.155,00 |
11.01.2024 | 8,47 | 8,52 | 8,27 | 8,27 | -1,52% | 964.756,00 |
10.01.2024 | 8,42 | 8,48 | 8,37 | 8,40 | -0,70% | 762.289,00 |
09.01.2024 | 8,44 | 8,52 | 8,34 | 8,46 | 0,49% | 855.671,00 |
08.01.2024 | 8,14 | 8,43 | 8,14 | 8,42 | 2,06% | 651.401,00 |
05.01.2024 | 8,25 | 8,35 | 8,19 | 8,25 | -1,34% | 1.096.591,00 |
04.01.2024 | 8,32 | 8,41 | 8,29 | 8,36 | 0,58% | 607.513,00 |
03.01.2024 | 8,55 | 8,57 | 8,28 | 8,31 | -2,94% | 770.696,00 |
02.01.2024 | 8,86 | 8,86 | 8,53 | 8,56 | -3,19% | 562.183,00 |
29.12.2023 | 8,76 | 8,87 | 8,76 | 8,84 | 0,71% | 240.563,00 |
28.12.2023 | 8,82 | 8,87 | 8,74 | 8,78 | 0,64% | 360.190,00 |
27.12.2023 | 8,65 | 8,79 | 8,64 | 8,73 | 1,22% | 518.405,00 |
22.12.2023 | 8,66 | 8,66 | 8,53 | 8,62 | -1,34% | 395.603,00 |
21.12.2023 | 8,63 | 8,74 | 8,60 | 8,74 | 0,39% | 366.074,00 |
20.12.2023 | 8,81 | 8,84 | 8,65 | 8,70 | 0,79% | 689.416,00 |
19.12.2023 | 8,60 | 8,70 | 8,58 | 8,64 | -0,12% | 813.296,00 |
18.12.2023 | 8,67 | 8,73 | 8,62 | 8,65 | -1,73% | 715.474,00 |
15.12.2023 | 8,91 | 8,96 | 8,73 | 8,80 | -0,62% | 943.967,00 |
14.12.2023 | 8,85 | 9,08 | 8,84 | 8,85 | 2,39% | 2.270.905,00 |
13.12.2023 | 8,81 | 8,85 | 8,64 | 8,65 | -1,88% | 970.257,00 |
12.12.2023 | 9,00 | 9,00 | 8,79 | 8,81 | -1,72% | 381.042,00 |
11.12.2023 | 8,87 | 8,98 | 8,81 | 8,97 | 1,20% | 466.230,00 |
08.12.2023 | 8,81 | 8,93 | 8,75 | 8,86 | 1,14% | 442.784,00 |
07.12.2023 | 8,72 | 8,77 | 8,66 | 8,76 | -1,21% | 557.679,00 |
06.12.2023 | 8,65 | 8,92 | 8,62 | 8,87 | 3,90% | 598.437,00 |
05.12.2023 | 8,48 | 8,54 | 8,43 | 8,53 | -1,27% | 973.725,00 |
04.12.2023 | 8,69 | 8,72 | 8,56 | 8,64 | -0,37% | 478.700,00 |
01.12.2023 | 8,58 | 8,74 | 8,56 | 8,68 | 0,63% | 663.813,00 |
30.11.2023 | 8,56 | 8,68 | 8,37 | 8,62 | 0,94% | 1.187.808,00 |
29.11.2023 | 8,70 | 8,80 | 8,54 | 8,54 | -3,52% | 640.340,00 |
28.11.2023 | 9,02 | 9,03 | 8,85 | 8,85 | -2,69% | 558.739,00 |
27.11.2023 | 9,18 | 9,21 | 9,09 | 9,10 | -1,48% | 238.600,00 |
24.11.2023 | 9,13 | 9,24 | 9,10 | 9,24 | 0,45% | 180.345,00 |
23.11.2023 | 9,19 | 9,21 | 9,06 | 9,20 | 0,49% | 462.091,00 |
22.11.2023 | 9,21 | 9,23 | 9,11 | 9,15 | -0,48% | 294.447,00 |
21.11.2023 | 9,34 | 9,38 | 9,17 | 9,19 | -2,19% | 475.501,00 |
20.11.2023 | 9,42 | 9,46 | 9,32 | 9,40 | -0,57% | 476.736,00 |
17.11.2023 | 9,22 | 9,54 | 9,20 | 9,45 | 3,03% | 662.866,00 |
16.11.2023 | 9,28 | 9,37 | 9,17 | 9,18 | -2,51% | 578.521,00 |
15.11.2023 | 9,33 | 9,51 | 9,29 | 9,41 | 1,91% | 783.601,00 |
14.11.2023 | 8,95 | 9,26 | 8,91 | 9,24 | 2,90% | 854.808,00 |
13.11.2023 | 8,85 | 8,98 | 8,85 | 8,98 | 1,68% | 305.038,00 |
10.11.2023 | 8,91 | 8,92 | 8,75 | 8,83 | -2,15% | 384.057,00 |
09.11.2023 | 8,84 | 9,05 | 8,79 | 9,02 | 1,21% | 429.961,00 |
08.11.2023 | 8,92 | 8,97 | 8,80 | 8,91 | -1,39% | 380.121,00 |
07.11.2023 | 8,85 | 9,07 | 8,85 | 9,04 | 0,49% | 696.356,00 |