Prudential plc PRU
LSE · Vereinigtes Königreich · Finanzen
GBp 921,00-10,40 (-1,12 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 916,60 | -1,59 % | GBp 925,00 | GBp 931,49 | GBp 906,60 | 5,36M |
| 2026-09-30 | GBp 931,40 | -1,38 % | GBp 946,80 | GBp 951,95 | GBp 931,40 | 9,87M |
| 2026-09-29 | GBp 944,40 | +0,47 % | GBp 940,20 | GBp 949,80 | GBp 935,79 | 20,88M |
| 2026-09-28 | GBp 940,00 | -0,19 % | GBp 946,20 | GBp 950,89 | GBp 940,00 | 5,23M |
| 2026-09-25 | GBp 941,80 | -0,82 % | GBp 954,00 | GBp 956,54 | GBp 940,80 | 8,34M |
| 2026-09-24 | GBp 949,60 | -0,15 % | GBp 949,80 | GBp 955,80 | GBp 940,80 | 11,54M |
| 2026-09-23 | GBp 951,00 | -0,77 % | GBp 967,00 | GBp 972,00 | GBp 943,20 | 7,95M |
| 2026-09-22 | GBp 958,40 | -1,94 % | GBp 978,00 | GBp 982,80 | GBp 958,40 | 14,40M |
| 2026-09-21 | GBp 977,40 | +0,76 % | GBp 973,60 | GBp 982,20 | GBp 971,80 | 4,63M |
| 2026-09-18 | GBp 970,00 | -2,39 % | GBp 985,40 | GBp 987,40 | GBp 965,00 | 27,57M |
| 2026-09-17 | GBp 993,80 | +1,30 % | GBp 984,00 | GBp 997,60 | GBp 982,20 | 5,68M |
| 2026-09-16 | GBp 981,00 | +0,74 % | GBp 977,00 | GBp 988,00 | GBp 976,80 | 8,77M |
| 2026-09-15 | GBp 973,80 | -0,31 % | GBp 973,00 | GBp 979,00 | GBp 964,80 | 12,83M |
| 2026-09-14 | GBp 976,80 | -0,20 % | GBp 976,80 | GBp 983,60 | GBp 965,00 | 26,41M |
| 2026-09-11 | GBp 978,80 | -0,12 % | GBp 986,60 | GBp 992,00 | GBp 977,60 | 5,05M |
| 2026-09-10 | GBp 980,00 | -1,78 % | GBp 984,60 | GBp 995,80 | GBp 980,00 | 4,49M |
| 2026-09-09 | GBp 997,80 | -1,74 % | GBp 1.006,00 | GBp 1.007,50 | GBp 991,40 | 11,06M |
| 2026-09-08 | GBp 1.015,50 | -0,64 % | GBp 1.019,00 | GBp 1.023,25 | GBp 1.009,77 | 7,70M |
| 2026-09-07 | GBp 1.022,00 | -0,05 % | GBp 1.016,00 | GBp 1.030,50 | GBp 1.016,00 | 4,71M |
| 2026-09-04 | GBp 1.022,50 | -1,54 % | GBp 1.042,00 | GBp 1.048,00 | GBp 1.005,72 | 22,28M |
| 2026-09-03 | GBp 1.038,50 | +3,49 % | GBp 1.005,50 | GBp 1.038,50 | GBp 999,80 | 5,79M |
| 2026-09-02 | GBp 1.003,50 | +0,30 % | GBp 997,20 | GBp 1.011,00 | GBp 990,40 | 23,66M |
| 2026-09-01 | GBp 1.000,50 | -1,72 % | GBp 987,80 | GBp 1.013,00 | GBp 987,80 | 16,49M |
| 2026-08-28 | GBp 1.018,00 | +0,44 % | GBp 1.009,50 | GBp 1.022,00 | GBp 1.005,50 | 7,02M |
| 2026-08-27 | GBp 1.013,50 | -2,50 % | GBp 1.016,50 | GBp 1.037,50 | GBp 1.005,80 | 10,05M |
| 2026-08-26 | GBp 1.039,50 | +0,43 % | GBp 1.046,50 | GBp 1.050,00 | GBp 1.028,50 | 5,34M |
| 2026-08-25 | GBp 1.035,00 | -0,72 % | GBp 1.046,50 | GBp 1.052,50 | GBp 1.028,50 | 16,54M |
| 2026-08-24 | GBp 1.042,50 | +1,41 % | GBp 1.029,00 | GBp 1.043,50 | GBp 1.029,00 | 6,26M |
| 2026-08-21 | GBp 1.028,00 | +1,58 % | GBp 1.013,50 | GBp 1.032,00 | GBp 1.011,50 | 11,92M |
| 2026-08-20 | GBp 1.012,00 | -1,08 % | GBp 1.015,00 | GBp 1.020,00 | GBp 1.002,50 | 4,25M |
| 2026-08-19 | GBp 1.023,00 | -1,16 % | GBp 1.029,00 | GBp 1.038,00 | GBp 1.015,00 | 4,92M |
| 2026-08-18 | GBp 1.035,00 | +0,10 % | GBp 1.031,50 | GBp 1.045,00 | GBp 1.029,50 | 5,24M |
| 2026-08-17 | GBp 1.034,00 | +0,88 % | GBp 1.036,00 | GBp 1.054,50 | GBp 1.032,50 | 4,12M |
| 2026-08-14 | GBp 1.025,00 | +0,74 % | GBp 1.018,50 | GBp 1.032,50 | GBp 1.005,00 | 4,55M |
| 2026-08-13 | GBp 1.017,50 | +0,54 % | GBp 1.014,50 | GBp 1.021,50 | GBp 1.011,00 | 5,52M |
| 2026-08-12 | GBp 1.012,00 | -0,05 % | GBp 1.016,00 | GBp 1.026,00 | GBp 1.009,50 | 3,74M |
| 2026-08-11 | GBp 1.012,50 | -2,88 % | GBp 1.032,50 | GBp 1.039,00 | GBp 1.011,45 | 5,66M |
| 2026-08-10 | GBp 1.042,50 | -0,19 % | GBp 1.039,00 | GBp 1.048,00 | GBp 1.037,00 | 8,53M |
| 2026-08-07 | GBp 1.044,50 | +1,70 % | GBp 1.025,50 | GBp 1.066,00 | GBp 1.023,50 | 13,23M |
| 2026-08-06 | GBp 1.027,00 | +0,20 % | GBp 1.031,50 | GBp 1.045,50 | GBp 1.021,50 | 11,54M |
| 2026-08-05 | GBp 1.025,00 | -6,39 % | GBp 1.094,00 | GBp 1.097,00 | GBp 949,40 | 21,74M |
| 2026-08-04 | GBp 1.095,00 | -1,26 % | GBp 1.106,00 | GBp 1.107,50 | GBp 1.081,94 | 7,38M |
| 2026-08-03 | GBp 1.109,00 | -0,63 % | GBp 1.116,50 | GBp 1.123,50 | GBp 1.103,50 | 6,59M |
| 2026-07-31 | GBp 1.116,00 | -1,67 % | GBp 1.108,50 | GBp 1.135,00 | GBp 1.108,50 | 7,85M |
| 2026-07-30 | GBp 1.135,00 | +3,51 % | GBp 1.088,50 | GBp 1.137,50 | GBp 1.080,50 | 5,64M |
| 2026-07-29 | GBp 1.096,50 | +1,86 % | GBp 1.088,50 | GBp 1.097,50 | GBp 1.077,50 | 8,91M |
| 2026-07-28 | GBp 1.076,50 | -1,19 % | GBp 1.092,50 | GBp 1.094,00 | GBp 1.071,00 | 6,86M |
| 2026-07-27 | GBp 1.089,50 | -0,59 % | GBp 1.109,00 | GBp 1.114,25 | GBp 1.089,50 | 7,57M |
| 2026-07-24 | GBp 1.096,00 | +1,01 % | GBp 1.081,00 | GBp 1.097,50 | GBp 1.081,00 | 3,62M |
| 2026-07-23 | GBp 1.085,00 | -1,05 % | GBp 1.095,00 | GBp 1.098,36 | GBp 1.079,00 | 4,54M |
| 2026-07-22 | GBp 1.096,50 | +2,67 % | GBp 1.081,00 | GBp 1.125,11 | GBp 1.079,50 | 8,54M |
| 2026-07-21 | GBp 1.068,00 | +1,81 % | GBp 1.056,50 | GBp 1.068,50 | GBp 1.046,00 | 7,16M |
| 2026-07-20 | GBp 1.049,00 | +0,48 % | GBp 1.037,50 | GBp 1.056,50 | GBp 1.031,50 | 6,91M |
| 2026-07-17 | GBp 1.044,00 | -0,85 % | GBp 1.049,50 | GBp 1.058,50 | GBp 1.034,00 | 4,85M |
| 2026-07-16 | GBp 1.053,00 | -1,73 % | GBp 1.065,00 | GBp 1.067,50 | GBp 1.047,50 | 4,80M |
| 2026-07-15 | GBp 1.071,50 | +0,37 % | GBp 1.068,00 | GBp 1.075,00 | GBp 1.059,50 | 6,14M |
| 2026-07-14 | GBp 1.067,50 | +1,28 % | GBp 1.050,50 | GBp 1.069,50 | GBp 1.036,25 | 5,79M |
| 2026-07-13 | GBp 1.054,00 | +1,05 % | GBp 1.046,00 | GBp 1.056,74 | GBp 1.041,50 | 6,17M |
| 2026-07-10 | GBp 1.043,00 | +1,46 % | GBp 1.035,00 | GBp 1.047,00 | GBp 1.027,50 | 7,54M |
| 2026-07-09 | GBp 1.028,00 | +0,05 % | GBp 1.011,00 | GBp 1.028,50 | GBp 1.011,00 | 3,70M |
| 2026-07-08 | GBp 1.027,50 | -0,24 % | GBp 1.027,50 | GBp 1.031,50 | GBp 1.004,50 | 9,38M |
| 2026-07-07 | GBp 1.030,00 | -1,06 % | GBp 1.041,00 | GBp 1.047,50 | GBp 1.029,50 | 5,59M |
| 2026-07-06 | GBp 1.041,00 | +1,51 % | GBp 1.028,50 | GBp 1.045,50 | GBp 1.025,00 | 4,20M |
| 2026-07-03 | GBp 1.025,50 | -0,15 % | GBp 1.036,50 | GBp 1.038,00 | GBp 1.024,50 | 1,73M |
| 2026-07-02 | GBp 1.027,00 | -1,25 % | GBp 1.029,50 | GBp 1.038,00 | GBp 1.022,50 | 8,61M |
| 2026-07-01 | GBp 1.040,00 | +3,69 % | GBp 1.005,00 | GBp 1.040,00 | GBp 997,40 | 5,67M |
| 2026-06-30 | GBp 1.003,00 | +0,52 % | GBp 1.000,00 | GBp 1.014,00 | GBp 992,20 | 7,49M |
| 2026-06-29 | GBp 997,80 | -0,86 % | GBp 1.008,50 | GBp 1.011,50 | GBp 997,70 | 16,70M |
| 2026-06-26 | GBp 1.006,50 | -0,49 % | GBp 994,20 | GBp 1.010,00 | GBp 994,20 | 5,71M |
| 2026-06-25 | GBp 1.011,50 | +1,43 % | GBp 993,20 | GBp 1.018,00 | GBp 991,60 | 11,81M |
| 2026-06-24 | GBp 997,20 | -1,56 % | GBp 1.005,50 | GBp 1.006,50 | GBp 982,20 | 13,87M |
| 2026-06-23 | GBp 1.013,00 | -0,05 % | GBp 1.000,00 | GBp 1.017,00 | GBp 998,00 | 6,57M |
| 2026-06-22 | GBp 1.013,50 | +0,70 % | GBp 1.009,50 | GBp 1.018,50 | GBp 1.001,35 | 10,80M |
| 2026-06-19 | GBp 1.006,50 | -0,35 % | GBp 1.005,50 | GBp 1.012,50 | GBp 997,20 | 19,20M |
| 2026-06-18 | GBp 1.010,00 | -0,15 % | GBp 991,80 | GBp 1.010,00 | GBp 987,20 | 14,37M |
| 2026-06-17 | GBp 1.011,50 | +0,55 % | GBp 1.001,50 | GBp 1.011,55 | GBp 995,40 | 6,88M |
| 2026-06-16 | GBp 1.006,00 | 0,00 % | GBp 1.003,50 | GBp 1.020,00 | GBp 1.001,00 | 6,86M |
| 2026-06-15 | GBp 1.006,00 | +2,53 % | GBp 997,80 | GBp 1.009,68 | GBp 992,60 | 12,14M |
| 2026-06-12 | GBp 981,20 | +3,33 % | GBp 968,00 | GBp 1.092,00 | GBp 960,00 | 10,67M |
| 2026-06-11 | GBp 949,60 | +2,53 % | GBp 960,00 | GBp 975,00 | GBp 946,40 | 13,33M |
| 2026-06-10 | GBp 926,20 | +1,11 % | GBp 924,40 | GBp 931,80 | GBp 910,20 | 15,86M |
| 2026-06-09 | GBp 916,00 | -3,90 % | GBp 965,00 | GBp 967,60 | GBp 916,00 | 15,82M |
| 2026-06-08 | GBp 953,20 | +0,27 % | GBp 956,40 | GBp 969,00 | GBp 950,40 | 11,42M |
| 2026-06-05 | GBp 950,60 | -2,48 % | GBp 964,00 | GBp 986,20 | GBp 948,00 | 13,18M |
| 2026-06-04 | GBp 974,80 | -7,60 % | GBp 1.047,00 | GBp 1.055,00 | GBp 965,00 | 19,87M |
| 2026-06-03 | GBp 1.055,00 | -1,91 % | GBp 1.067,00 | GBp 1.073,50 | GBp 1.050,00 | 13,23M |
| 2026-06-02 | GBp 1.075,50 | +1,27 % | GBp 1.065,50 | GBp 1.081,00 | GBp 1.058,00 | 19,03M |
| 2026-06-01 | GBp 1.062,00 | -0,89 % | GBp 1.079,50 | GBp 1.079,50 | GBp 1.052,00 | 34,57M |
| 2026-05-29 | GBp 1.071,50 | -1,43 % | GBp 1.084,00 | GBp 1.088,00 | GBp 1.070,76 | 20,06M |
| 2026-05-28 | GBp 1.087,00 | -2,16 % | GBp 1.103,50 | GBp 1.110,50 | GBp 1.080,00 | 6,21M |