120,173$
1,38%
Echtzeit-Aktienkurs Prudential Financial
Bid:
Ask:
Aktienkurse zur Prudential Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 118,81 | 120,44 | 118,28 | 120,35 | 1,53% | 2.191.363,00 |
| 30.05.2024 | 117,42 | 118,73 | 117,04 | 118,54 | 0,89% | 1.070.327,00 |
| 29.05.2024 | 116,86 | 117,79 | 116,16 | 117,49 | -0,20% | 1.106.924,00 |
| 28.05.2024 | 119,36 | 119,36 | 117,15 | 117,73 | -1,37% | 1.196.957,00 |
| 24.05.2024 | 118,58 | 119,41 | 118,23 | 119,36 | 1,28% | 1.254.163,00 |
| 23.05.2024 | 119,24 | 119,28 | 117,62 | 117,85 | -1,37% | 1.337.005,00 |
| 22.05.2024 | 119,07 | 120,29 | 118,65 | 119,49 | 1,40% | 1.599.425,00 |
| 21.05.2024 | 117,70 | 118,55 | 117,66 | 117,84 | 0,12% | 1.043.744,00 |
| 20.05.2024 | 119,95 | 120,32 | 117,61 | 117,70 | -2,98% | 1.376.804,00 |
| 17.05.2024 | 120,59 | 121,40 | 119,96 | 121,31 | 1,15% | 1.725.673,00 |
| 16.05.2024 | 119,65 | 120,53 | 119,51 | 119,93 | 0,28% | 1.528.877,00 |
| 15.05.2024 | 119,53 | 119,70 | 118,69 | 119,60 | 0,61% | 1.138.735,00 |
| 14.05.2024 | 118,22 | 119,08 | 118,11 | 118,88 | 0,92% | 1.373.889,00 |
| 13.05.2024 | 119,00 | 119,60 | 117,75 | 117,80 | -0,87% | 1.329.882,00 |
| 10.05.2024 | 118,50 | 119,01 | 117,98 | 118,83 | 0,75% | 1.427.130,00 |
| 09.05.2024 | 116,60 | 118,15 | 116,52 | 117,95 | 1,08% | 1.154.563,00 |
| 08.05.2024 | 116,27 | 116,93 | 115,65 | 116,69 | 0,40% | 1.086.143,00 |
| 07.05.2024 | 116,13 | 116,84 | 115,85 | 116,23 | 0,84% | 1.666.642,00 |
| 06.05.2024 | 113,47 | 115,31 | 112,82 | 115,26 | 2,67% | 1.712.647,00 |
| 03.05.2024 | 112,21 | 112,79 | 110,61 | 112,26 | 0,87% | 1.028.916,00 |
| 02.05.2024 | 112,65 | 113,37 | 110,28 | 111,29 | -0,90% | 1.798.274,00 |
| 01.05.2024 | 109,65 | 113,64 | 108,95 | 112,30 | 1,65% | 2.451.316,00 |
| 30.04.2024 | 111,26 | 111,48 | 110,33 | 110,48 | -1,30% | 2.375.217,00 |
| 29.04.2024 | 110,79 | 112,14 | 110,77 | 111,93 | 1,29% | 1.361.482,00 |
| 26.04.2024 | 110,74 | 111,25 | 110,09 | 110,50 | -0,61% | 1.110.106,00 |
| 25.04.2024 | 112,34 | 112,64 | 110,65 | 111,18 | -1,40% | 996.379,00 |
| 24.04.2024 | 111,66 | 112,92 | 111,39 | 112,76 | 0,63% | 1.174.076,00 |
| 23.04.2024 | 111,70 | 112,30 | 111,38 | 112,05 | 0,52% | 1.500.173,00 |
| 22.04.2024 | 111,39 | 112,13 | 110,51 | 111,47 | 0,78% | 1.085.834,00 |
| 19.04.2024 | 109,03 | 110,75 | 108,85 | 110,61 | 1,76% | 1.470.960,00 |
| 18.04.2024 | 108,19 | 108,90 | 107,66 | 108,70 | 1,26% | 1.450.401,00 |
| 17.04.2024 | 108,18 | 108,47 | 106,79 | 107,35 | -0,22% | 1.230.417,00 |
| 16.04.2024 | 108,23 | 108,50 | 107,27 | 107,59 | -0,71% | 1.216.324,00 |
| 15.04.2024 | 111,47 | 111,67 | 108,12 | 108,36 | -1,21% | 1.438.563,00 |
| 12.04.2024 | 110,60 | 111,49 | 109,26 | 109,69 | -1,47% | 1.754.748,00 |
| 11.04.2024 | 112,37 | 112,44 | 110,65 | 111,33 | -1,23% | 1.729.268,00 |
| 10.04.2024 | 113,26 | 113,67 | 111,86 | 112,72 | -1,38% | 1.484.906,00 |
| 09.04.2024 | 115,62 | 116,08 | 113,29 | 114,30 | -1,02% | 1.375.287,00 |
| 08.04.2024 | 115,83 | 116,28 | 115,23 | 115,48 | -0,20% | 1.145.384,00 |
| 05.04.2024 | 115,43 | 116,33 | 115,09 | 115,71 | -0,16% | 1.054.241,00 |
| 04.04.2024 | 117,77 | 118,69 | 115,55 | 115,89 | -0,84% | 1.194.885,00 |
| 03.04.2024 | 116,24 | 117,50 | 116,24 | 116,87 | 0,49% | 1.128.032,00 |
| 02.04.2024 | 116,32 | 117,03 | 115,94 | 116,30 | 0,01% | 1.275.509,00 |
| 01.04.2024 | 117,32 | 117,38 | 115,93 | 116,29 | -0,95% | 829.199,00 |
| 28.03.2024 | 117,49 | 117,92 | 117,08 | 117,40 | 0,32% | 1.177.760,00 |
| 27.03.2024 | 116,44 | 117,17 | 116,21 | 117,02 | 1,04% | 1.298.053,00 |
| 26.03.2024 | 115,57 | 116,30 | 115,39 | 115,82 | 0,16% | 1.224.001,00 |
| 25.03.2024 | 114,60 | 115,92 | 114,60 | 115,63 | 0,90% | 1.298.056,00 |
| 22.03.2024 | 116,05 | 116,62 | 114,53 | 114,60 | -0,94% | 1.274.520,00 |
| 21.03.2024 | 115,78 | 116,50 | 115,39 | 115,69 | 0,31% | 1.415.709,00 |
| 20.03.2024 | 113,27 | 115,57 | 112,91 | 115,33 | 1,34% | 1.616.375,00 |
| 19.03.2024 | 113,37 | 114,18 | 113,27 | 113,80 | 0,64% | 1.463.688,00 |
| 18.03.2024 | 112,91 | 113,88 | 112,42 | 113,08 | 0,21% | 1.368.565,00 |
| 15.03.2024 | 110,83 | 113,03 | 110,83 | 112,84 | 0,98% | 3.355.660,00 |
| 14.03.2024 | 112,50 | 112,95 | 110,88 | 111,74 | -0,97% | 1.876.323,00 |
| 13.03.2024 | 111,84 | 113,51 | 111,84 | 112,83 | 0,98% | 1.629.955,00 |
| 12.03.2024 | 111,78 | 112,27 | 111,02 | 111,74 | 0,20% | 1.501.107,00 |
| 11.03.2024 | 110,19 | 111,60 | 110,19 | 111,52 | 0,38% | 1.242.193,00 |
| 08.03.2024 | 111,41 | 111,91 | 110,80 | 111,10 | 0,34% | 1.440.606,00 |
| 07.03.2024 | 110,00 | 111,37 | 109,82 | 110,72 | 1,01% | 1.721.757,00 |
| 06.03.2024 | 109,52 | 109,83 | 108,11 | 109,61 | 0,62% | 1.346.548,00 |
| 05.03.2024 | 106,86 | 109,34 | 106,84 | 108,93 | 1,72% | 1.785.587,00 |
| 04.03.2024 | 107,60 | 108,30 | 106,64 | 107,09 | -0,85% | 1.539.992,00 |
| 01.03.2024 | 108,84 | 109,12 | 107,41 | 108,01 | -0,90% | 1.361.470,00 |
| 29.02.2024 | 108,91 | 109,26 | 108,08 | 108,99 | 0,91% | 2.455.622,00 |
| 28.02.2024 | 107,41 | 108,69 | 107,41 | 108,01 | 0,32% | 1.172.709,00 |
| 27.02.2024 | 107,06 | 108,04 | 107,06 | 107,67 | 0,58% | 945.757,00 |
| 26.02.2024 | 107,87 | 108,38 | 106,77 | 107,05 | -0,94% | 1.378.114,00 |
| 23.02.2024 | 108,71 | 109,49 | 108,07 | 108,07 | -0,23% | 1.817.233,00 |
| 22.02.2024 | 107,73 | 108,75 | 107,65 | 108,32 | 0,61% | 1.513.327,00 |
| 21.02.2024 | 107,56 | 107,84 | 106,69 | 107,66 | 0,33% | 1.305.171,00 |
| 20.02.2024 | 106,39 | 108,27 | 106,14 | 107,31 | 0,03% | 1.249.553,00 |
| 16.02.2024 | 107,44 | 108,22 | 107,01 | 107,28 | -1,84% | 1.340.743,00 |
| 15.02.2024 | 107,19 | 110,12 | 107,02 | 109,29 | 2,72% | 2.473.907,00 |
| 14.02.2024 | 105,72 | 107,32 | 105,65 | 106,40 | 1,10% | 1.627.442,00 |
| 13.02.2024 | 106,69 | 107,53 | 104,02 | 105,24 | -1,86% | 2.019.429,00 |
| 12.02.2024 | 105,88 | 108,11 | 105,84 | 107,23 | 1,56% | 1.907.532,00 |
| 09.02.2024 | 107,52 | 107,65 | 105,00 | 105,58 | -2,79% | 2.616.476,00 |
| 08.02.2024 | 108,74 | 109,63 | 107,39 | 108,61 | -0,48% | 1.844.516,00 |
| 07.02.2024 | 105,64 | 109,47 | 103,28 | 109,13 | 5,55% | 4.004.855,00 |
| 06.02.2024 | 102,72 | 103,86 | 102,67 | 103,39 | 0,64% | 2.050.809,00 |
| 05.02.2024 | 102,01 | 103,32 | 101,72 | 102,73 | -0,47% | 1.834.005,00 |
| 02.02.2024 | 102,73 | 103,66 | 102,25 | 103,21 | 0,51% | 1.523.201,00 |
| 01.02.2024 | 103,96 | 104,13 | 100,60 | 102,69 | -2,13% | 2.286.592,00 |
| 31.01.2024 | 106,48 | 106,80 | 104,74 | 104,93 | -1,59% | 2.240.938,00 |
| 30.01.2024 | 105,29 | 106,68 | 105,15 | 106,63 | 0,99% | 1.473.167,00 |
| 29.01.2024 | 105,87 | 106,07 | 104,81 | 105,58 | -0,60% | 1.199.436,00 |
| 26.01.2024 | 106,00 | 106,32 | 105,73 | 106,22 | 0,43% | 1.171.621,00 |
| 25.01.2024 | 104,95 | 105,81 | 104,76 | 105,77 | 0,94% | 1.424.890,00 |
| 24.01.2024 | 105,10 | 105,66 | 104,56 | 104,79 | 0,45% | 1.112.192,00 |
| 23.01.2024 | 104,46 | 105,08 | 104,20 | 104,32 | -0,10% | 1.060.972,00 |
| 22.01.2024 | 104,00 | 104,86 | 103,75 | 104,42 | 0,95% | 1.361.193,00 |
| 19.01.2024 | 102,45 | 103,59 | 101,43 | 103,44 | 1,57% | 1.359.770,00 |
| 18.01.2024 | 101,76 | 102,06 | 100,81 | 101,84 | -0,01% | 1.092.254,00 |
| 17.01.2024 | 101,73 | 102,86 | 101,39 | 101,85 | -0,66% | 1.061.870,00 |
| 16.01.2024 | 102,36 | 102,62 | 101,67 | 102,53 | -0,68% | 1.244.259,00 |
| 12.01.2024 | 104,00 | 104,36 | 102,61 | 103,23 | -0,13% | 973.433,00 |
| 11.01.2024 | 103,52 | 103,64 | 102,62 | 103,36 | -0,35% | 1.213.502,00 |
| 10.01.2024 | 103,12 | 103,88 | 102,87 | 103,72 | 0,43% | 1.072.916,00 |
| 09.01.2024 | 103,71 | 103,73 | 102,68 | 103,28 | -1,19% | 1.461.583,00 |