PNC Financial Services Group, Inc. PNC
NYSE · Vereinigte Staaten · Finanzen
$215,77-6,49 (-2,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $222,26 | +0,28 % | $222,55 | $224,49 | $221,10 | 2,24M |
| 2026-09-29 | $221,65 | -0,90 % | $223,18 | $224,14 | $219,99 | 1,92M |
| 2026-09-28 | $223,67 | -0,87 % | $225,64 | $225,85 | $223,00 | 1,42M |
| 2026-09-25 | $225,64 | +1,03 % | $223,58 | $226,53 | $223,09 | 1,90M |
| 2026-09-24 | $223,34 | -0,31 % | $224,65 | $225,12 | $220,65 | 1,72M |
| 2026-09-23 | $224,03 | -1,72 % | $226,42 | $227,70 | $223,96 | 1,96M |
| 2026-09-22 | $227,96 | -2,27 % | $234,00 | $234,30 | $226,20 | 2,53M |
| 2026-09-21 | $233,25 | +0,03 % | $234,58 | $235,32 | $232,48 | 1,28M |
| 2026-09-18 | $233,17 | +0,50 % | $231,48 | $233,20 | $230,05 | 3,42M |
| 2026-09-17 | $232,01 | +0,22 % | $234,00 | $234,01 | $229,96 | 1,74M |
| 2026-09-16 | $231,49 | -3,86 % | $240,47 | $240,91 | $227,86 | 2,75M |
| 2026-09-15 | $240,78 | -0,80 % | $243,67 | $244,80 | $239,66 | 1,72M |
| 2026-09-14 | $242,72 | -0,62 % | $244,09 | $245,32 | $241,48 | 1,55M |
| 2026-09-11 | $244,24 | +0,52 % | $245,78 | $246,96 | $241,82 | 1,07M |
| 2026-09-10 | $242,98 | +0,95 % | $240,68 | $243,02 | $239,72 | 1,67M |
| 2026-09-09 | $240,69 | -0,91 % | $241,80 | $243,73 | $240,00 | 1,25M |
| 2026-09-08 | $242,91 | -1,10 % | $245,07 | $245,85 | $242,90 | 1,06M |
| 2026-09-04 | $245,60 | +0,17 % | $244,25 | $246,48 | $243,01 | 1,09M |
| 2026-09-03 | $245,18 | +1,12 % | $244,09 | $246,64 | $242,74 | 1,34M |
| 2026-09-02 | $242,46 | +2,09 % | $238,84 | $245,37 | $238,70 | 1,38M |
| 2026-09-01 | $237,49 | -0,89 % | $240,02 | $241,91 | $236,79 | 1,35M |
| 2026-08-31 | $239,63 | -1,07 % | $242,04 | $242,22 | $239,16 | 1,59M |
| 2026-08-28 | $242,22 | -0,53 % | $244,52 | $246,64 | $241,92 | 1,38M |
| 2026-08-27 | $243,51 | -0,47 % | $241,86 | $243,79 | $240,00 | 1,89M |
| 2026-08-26 | $244,67 | +0,23 % | $244,73 | $246,43 | $243,04 | 1,53M |
| 2026-08-25 | $244,11 | +0,18 % | $244,27 | $244,65 | $242,00 | 1,64M |
| 2026-08-24 | $243,68 | +0,23 % | $243,86 | $247,08 | $242,13 | 1,96M |
| 2026-08-21 | $243,13 | +0,62 % | $243,52 | $244,62 | $241,42 | 2,33M |
| 2026-08-20 | $241,62 | -1,96 % | $245,76 | $247,86 | $241,30 | 2,01M |
| 2026-08-19 | $246,46 | -3,08 % | $254,49 | $254,93 | $245,57 | 1,29M |
| 2026-08-18 | $254,28 | -0,11 % | $255,88 | $257,99 | $253,27 | 1,28M |
| 2026-08-17 | $254,55 | -0,94 % | $255,95 | $258,96 | $254,47 | 1,07M |
| 2026-08-14 | $256,97 | +0,69 % | $255,00 | $257,56 | $254,92 | 785,30K |
| 2026-08-13 | $255,20 | -0,10 % | $256,50 | $257,94 | $254,94 | 750,70K |
| 2026-08-12 | $255,46 | +0,48 % | $254,89 | $255,99 | $253,15 | 794,20K |
| 2026-08-11 | $254,23 | +0,98 % | $251,90 | $254,34 | $251,28 | 1,48M |
| 2026-08-10 | $251,76 | -0,32 % | $250,88 | $252,68 | $250,21 | 1,63M |
| 2026-08-07 | $252,56 | -0,08 % | $251,01 | $253,18 | $249,54 | 956,20K |
| 2026-08-06 | $252,76 | -1,02 % | $257,30 | $258,13 | $252,00 | 1,53M |
| 2026-08-05 | $255,37 | +0,48 % | $255,00 | $256,33 | $253,49 | 1,36M |
| 2026-08-04 | $254,14 | +0,96 % | $250,71 | $256,18 | $250,69 | 1,33M |
| 2026-08-03 | $251,72 | +0,74 % | $250,86 | $253,11 | $249,98 | 2,00M |
| 2026-07-31 | $249,87 | +0,47 % | $249,75 | $250,94 | $248,17 | 1,44M |
| 2026-07-30 | $248,71 | +0,09 % | $249,77 | $249,91 | $246,61 | 1,41M |
| 2026-07-29 | $248,49 | -1,24 % | $250,43 | $252,21 | $247,02 | 2,30M |
| 2026-07-28 | $251,60 | +0,79 % | $250,37 | $252,42 | $249,61 | 1,48M |
| 2026-07-27 | $249,64 | -0,54 % | $251,70 | $253,50 | $248,21 | 1,21M |
| 2026-07-24 | $250,99 | +0,69 % | $249,50 | $252,35 | $248,53 | 1,15M |
| 2026-07-23 | $249,26 | -1,29 % | $249,62 | $249,62 | $246,75 | 1,71M |
| 2026-07-22 | $252,51 | +0,85 % | $250,00 | $253,10 | $249,45 | 1,78M |
| 2026-07-21 | $250,38 | +0,10 % | $249,33 | $251,25 | $247,43 | 1,83M |
| 2026-07-20 | $250,14 | -1,08 % | $251,80 | $252,71 | $248,88 | 2,53M |
| 2026-07-17 | $252,86 | -0,92 % | $254,15 | $256,49 | $250,04 | 2,19M |
| 2026-07-16 | $255,20 | +0,41 % | $255,37 | $256,26 | $252,53 | 2,38M |
| 2026-07-15 | $254,15 | +0,90 % | $251,60 | $255,56 | $248,10 | 3,05M |
| 2026-07-14 | $251,88 | -0,38 % | $254,50 | $256,22 | $249,33 | 2,59M |
| 2026-07-13 | $252,85 | +0,37 % | $253,67 | $253,67 | $249,92 | 2,27M |
| 2026-07-10 | $251,91 | +0,40 % | $253,05 | $254,19 | $251,75 | 2,89M |
| 2026-07-09 | $250,91 | +1,78 % | $247,51 | $251,06 | $246,76 | 2,12M |
| 2026-07-08 | $246,53 | -2,94 % | $252,80 | $252,80 | $245,39 | 2,14M |
| 2026-07-07 | $254,01 | +0,33 % | $255,16 | $256,00 | $253,84 | 1,55M |
| 2026-07-06 | $253,18 | +1,48 % | $249,28 | $253,28 | $248,31 | 2,25M |
| 2026-07-02 | $249,49 | -0,85 % | $253,45 | $254,00 | $247,34 | 1,38M |
| 2026-07-01 | $251,62 | +2,19 % | $246,05 | $252,73 | $244,87 | 2,22M |
| 2026-06-30 | $246,22 | -0,21 % | $246,05 | $247,47 | $244,69 | 1,60M |
| 2026-06-29 | $246,73 | +0,71 % | $244,46 | $247,97 | $243,00 | 2,37M |
| 2026-06-26 | $244,99 | -0,12 % | $246,03 | $246,03 | $243,08 | 2,67M |
| 2026-06-25 | $245,28 | +2,23 % | $242,66 | $249,01 | $241,71 | 2,75M |
| 2026-06-24 | $239,92 | +0,52 % | $238,88 | $240,37 | $238,00 | 2,65M |
| 2026-06-23 | $238,67 | +1,69 % | $235,69 | $238,86 | $234,37 | 2,59M |
| 2026-06-22 | $234,71 | +1,15 % | $233,75 | $235,46 | $232,21 | 2,23M |
| 2026-06-18 | $232,04 | -0,47 % | $233,64 | $236,09 | $231,33 | 4,93M |
| 2026-06-17 | $233,13 | -0,66 % | $234,69 | $237,67 | $231,66 | 2,59M |
| 2026-06-16 | $234,69 | +1,79 % | $233,29 | $235,75 | $232,22 | 2,97M |
| 2026-06-15 | $230,56 | -2,99 % | $238,77 | $239,84 | $229,74 | 3,83M |
| 2026-06-12 | $237,66 | +1,59 % | $235,50 | $238,32 | $234,13 | 1,86M |
| 2026-06-11 | $233,94 | +0,56 % | $234,00 | $235,93 | $232,33 | 2,48M |
| 2026-06-10 | $232,64 | +0,20 % | $233,00 | $236,09 | $231,59 | 2,74M |
| 2026-06-09 | $232,18 | +2,22 % | $229,00 | $232,93 | $226,77 | 2,81M |
| 2026-06-08 | $227,14 | -0,54 % | $228,69 | $230,17 | $226,76 | 1,68M |
| 2026-06-05 | $228,37 | +0,57 % | $227,72 | $230,44 | $225,70 | 1,30M |
| 2026-06-04 | $227,08 | +4,04 % | $220,09 | $227,27 | $220,09 | 1,80M |
| 2026-06-03 | $218,27 | -1,24 % | $219,66 | $220,60 | $217,51 | 1,81M |
| 2026-06-02 | $221,00 | +2,28 % | $215,80 | $221,81 | $215,20 | 1,95M |
| 2026-06-01 | $216,07 | -2,28 % | $217,80 | $219,94 | $215,78 | 1,50M |
| 2026-05-29 | $221,12 | +0,61 % | $219,35 | $221,66 | $218,35 | 2,93M |
| 2026-05-28 | $219,78 | -0,46 % | $219,94 | $221,52 | $218,19 | 1,59M |
| 2026-05-27 | $220,80 | 0,00 % | $221,63 | $223,04 | $219,71 | 1,37M |
| 2026-05-26 | $220,81 | +0,72 % | $219,99 | $222,25 | $219,25 | 1,39M |
| 2026-05-22 | $219,23 | +0,39 % | $219,82 | $220,96 | $218,60 | 1,20M |