Principal Financial Group, Inc. PFG
NASDAQ · Vereinigte Staaten · Finanzen
$111,96-2,01 (-1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $111,96 | -1,76 % | $113,83 | $114,40 | $111,91 | 1,23M |
| 2026-09-29 | $113,97 | -0,58 % | $114,05 | $114,64 | $112,58 | 1,05M |
| 2026-09-28 | $114,64 | -0,11 % | $115,04 | $116,55 | $114,30 | 1,37M |
| 2026-09-25 | $114,77 | +0,54 % | $114,46 | $115,53 | $113,57 | 1,24M |
| 2026-09-24 | $114,15 | +0,20 % | $113,92 | $114,94 | $113,42 | 1,22M |
| 2026-09-23 | $113,92 | +0,29 % | $112,54 | $115,54 | $111,57 | 1,19M |
| 2026-09-22 | $113,59 | -2,47 % | $116,60 | $116,89 | $112,74 | 1,65M |
| 2026-09-21 | $116,47 | -1,02 % | $118,17 | $118,49 | $116,23 | 1,22M |
| 2026-09-18 | $117,67 | +1,49 % | $115,81 | $118,14 | $114,68 | 3,20M |
| 2026-09-17 | $115,94 | -0,60 % | $117,73 | $118,19 | $115,85 | 1,52M |
| 2026-09-16 | $116,64 | -1,46 % | $117,94 | $119,06 | $114,98 | 1,85M |
| 2026-09-15 | $118,37 | +1,26 % | $116,78 | $118,48 | $116,52 | 1,39M |
| 2026-09-14 | $116,90 | +0,63 % | $115,96 | $117,42 | $115,47 | 922,80K |
| 2026-09-11 | $116,17 | +1,05 % | $115,69 | $116,33 | $114,49 | 948,20K |
| 2026-09-10 | $114,96 | +0,82 % | $114,24 | $115,32 | $114,23 | 1,47M |
| 2026-09-09 | $114,02 | -0,89 % | $115,04 | $115,04 | $113,20 | 1,26M |
| 2026-09-08 | $115,04 | -1,41 % | $115,81 | $116,57 | $114,72 | 1,34M |
| 2026-09-04 | $116,68 | -1,54 % | $117,03 | $118,25 | $115,82 | 1,50M |
| 2026-09-03 | $118,51 | +6,47 % | $116,33 | $121,18 | $116,33 | 3,71M |
| 2026-09-02 | $111,31 | +1,78 % | $109,36 | $112,33 | $109,36 | 1,13M |
| 2026-09-01 | $109,36 | -0,73 % | $110,36 | $111,02 | $108,65 | 1,24M |
| 2026-08-31 | $110,16 | -1,12 % | $111,41 | $111,72 | $110,09 | 2,12M |
| 2026-08-28 | $111,41 | -0,68 % | $112,88 | $113,27 | $111,38 | 806,40K |
| 2026-08-27 | $112,17 | -0,04 % | $111,60 | $112,56 | $110,00 | 982,80K |
| 2026-08-26 | $112,21 | +0,56 % | $111,64 | $112,34 | $110,80 | 803,10K |
| 2026-08-25 | $111,59 | -0,27 % | $112,24 | $112,50 | $110,78 | 521,90K |
| 2026-08-24 | $111,89 | +1,03 % | $111,00 | $112,43 | $110,66 | 689,80K |
| 2026-08-21 | $110,75 | +0,19 % | $111,59 | $112,31 | $110,18 | 861,50K |
| 2026-08-20 | $110,54 | -0,99 % | $111,27 | $112,17 | $110,29 | 821,20K |
| 2026-08-19 | $111,64 | -1,33 % | $113,31 | $113,59 | $111,17 | 788,00K |
| 2026-08-18 | $113,14 | +0,15 % | $113,66 | $114,39 | $113,04 | 904,60K |
| 2026-08-17 | $112,97 | -0,89 % | $114,10 | $115,80 | $112,94 | 1,02M |
| 2026-08-14 | $113,98 | -0,83 % | $114,81 | $115,41 | $113,84 | 574,10K |
| 2026-08-13 | $114,93 | +1,02 % | $114,17 | $115,02 | $113,75 | 571,20K |
| 2026-08-12 | $113,77 | +0,65 % | $113,04 | $113,93 | $112,47 | 1,07M |
| 2026-08-11 | $113,03 | -0,69 % | $112,66 | $113,74 | $111,00 | 1,03M |
| 2026-08-10 | $113,81 | +0,36 % | $112,66 | $114,39 | $112,53 | 1,15M |
| 2026-08-07 | $113,40 | -1,74 % | $114,48 | $114,74 | $113,05 | 1,28M |
| 2026-08-06 | $115,41 | +0,49 % | $115,96 | $116,61 | $114,02 | 1,32M |
| 2026-08-05 | $114,85 | -0,35 % | $116,00 | $116,27 | $113,64 | 1,20M |
| 2026-08-04 | $115,25 | +0,10 % | $114,31 | $115,67 | $113,58 | 1,30M |
| 2026-08-03 | $115,13 | +1,26 % | $114,13 | $115,71 | $113,65 | 1,16M |
| 2026-07-31 | $113,70 | -0,22 % | $114,02 | $114,55 | $112,17 | 2,90M |
| 2026-07-30 | $113,95 | +0,68 % | $113,92 | $114,37 | $112,61 | 1,32M |
| 2026-07-29 | $113,18 | -0,80 % | $112,92 | $114,95 | $112,29 | 1,88M |
| 2026-07-28 | $114,09 | +2,52 % | $110,93 | $114,81 | $109,67 | 2,65M |
| 2026-07-27 | $111,29 | +1,73 % | $110,11 | $111,45 | $109,88 | 2,45M |
| 2026-07-24 | $109,40 | +1,94 % | $107,56 | $109,47 | $107,00 | 1,76M |
| 2026-07-23 | $107,32 | -0,86 % | $107,15 | $107,50 | $106,28 | 1,97M |
| 2026-07-22 | $108,25 | -1,20 % | $109,42 | $109,99 | $108,12 | 1,42M |
| 2026-07-21 | $109,57 | -2,22 % | $111,32 | $111,69 | $107,86 | 2,20M |
| 2026-07-20 | $112,06 | -1,66 % | $114,01 | $114,15 | $111,46 | 1,63M |
| 2026-07-17 | $113,95 | +0,73 % | $113,04 | $114,47 | $112,07 | 1,60M |
| 2026-07-16 | $113,12 | +0,14 % | $112,91 | $114,06 | $110,38 | 1,89M |
| 2026-07-15 | $112,96 | +0,04 % | $112,70 | $113,40 | $111,22 | 1,27M |
| 2026-07-14 | $112,92 | -0,61 % | $114,00 | $114,90 | $112,80 | 1,17M |
| 2026-07-13 | $113,61 | +1,23 % | $113,33 | $114,06 | $112,80 | 1,16M |
| 2026-07-10 | $112,23 | +0,50 % | $112,61 | $112,83 | $110,92 | 1,06M |
| 2026-07-09 | $111,67 | +0,84 % | $111,04 | $113,43 | $111,04 | 1,85M |
| 2026-07-08 | $110,74 | -1,90 % | $113,02 | $113,21 | $110,18 | 901,50K |
| 2026-07-07 | $112,88 | +0,29 % | $113,32 | $113,86 | $112,79 | 968,50K |
| 2026-07-06 | $112,55 | +1,52 % | $111,00 | $112,58 | $111,00 | 1,01M |
| 2026-07-02 | $110,87 | +1,78 % | $109,16 | $110,94 | $109,05 | 1,21M |
| 2026-07-01 | $108,93 | +1,07 % | $107,55 | $109,67 | $107,07 | 1,41M |
| 2026-06-30 | $107,78 | -0,67 % | $108,36 | $109,40 | $107,68 | 1,21M |
| 2026-06-29 | $108,51 | +0,71 % | $107,39 | $108,57 | $106,76 | 1,50M |
| 2026-06-26 | $107,75 | +2,19 % | $105,88 | $107,99 | $105,05 | 2,96M |
| 2026-06-25 | $105,44 | -1,18 % | $107,57 | $108,34 | $104,66 | 2,26M |
| 2026-06-24 | $106,70 | -5,04 % | $108,78 | $110,51 | $105,19 | 2,67M |
| 2026-06-23 | $112,36 | +1,02 % | $111,07 | $112,45 | $110,72 | 1,07M |
| 2026-06-22 | $111,23 | +1,52 % | $110,08 | $112,23 | $108,64 | 1,07M |
| 2026-06-18 | $109,57 | -0,59 % | $111,01 | $111,29 | $108,95 | 3,40M |
| 2026-06-17 | $110,22 | -0,85 % | $110,26 | $111,74 | $110,03 | 1,14M |
| 2026-06-16 | $111,17 | +0,52 % | $110,84 | $111,99 | $110,66 | 916,20K |
| 2026-06-15 | $110,59 | -0,48 % | $111,49 | $112,07 | $110,05 | 976,80K |
| 2026-06-12 | $111,12 | +1,30 % | $109,92 | $111,51 | $109,86 | 893,70K |
| 2026-06-11 | $109,69 | +0,44 % | $109,78 | $110,25 | $108,74 | 1,01M |
| 2026-06-10 | $109,21 | +2,39 % | $106,68 | $109,89 | $106,49 | 1,57M |
| 2026-06-09 | $106,66 | +1,55 % | $105,56 | $106,70 | $104,98 | 972,30K |
| 2026-06-08 | $105,03 | -0,18 % | $105,22 | $105,99 | $104,80 | 890,60K |
| 2026-06-05 | $105,22 | +1,65 % | $103,39 | $105,56 | $103,39 | 1,42M |
| 2026-06-04 | $103,51 | +2,29 % | $101,91 | $103,57 | $101,91 | 887,80K |
| 2026-06-03 | $101,19 | -2,05 % | $102,90 | $103,05 | $100,85 | 1,25M |
| 2026-06-02 | $103,31 | +0,40 % | $102,45 | $104,19 | $102,45 | 873,00K |
| 2026-06-01 | $102,90 | -0,69 % | $101,74 | $103,76 | $101,44 | 899,90K |
| 2026-05-29 | $103,62 | +0,29 % | $103,25 | $104,94 | $102,84 | 2,23M |
| 2026-05-28 | $103,32 | -1,20 % | $104,08 | $104,65 | $103,00 | 1,02M |
| 2026-05-27 | $104,57 | -0,13 % | $104,99 | $105,00 | $103,92 | 894,90K |
| 2026-05-26 | $104,71 | +0,83 % | $103,97 | $104,95 | $103,71 | 853,70K |
| 2026-05-22 | $103,85 | -0,07 % | $104,18 | $104,68 | $103,25 | 724,10K |