Deutsche Märkte schließen in 7 Minuten
DAX
18.159,93 +158,33 (+0,88%) Euro Stoxx 50
4.953,23 +31,75 (+0,65%) Dow Jones 30
38.731,64 +55,96 (+0,14%) Gold
2.331,10 +22,50 (+0,97%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.646,95 -858,73 (-1,44%)
Prudential plc (2378.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 72,450 | 74,400 | 72,450 | 74,300 | 74,300 | 149.496 |
| 03. Mai 2024 | 70,900 | 72,650 | 70,900 | 71,950 | 71,950 | 144.000 |
| 02. Mai 2024 | 69,800 | 71,000 | 68,250 | 70,800 | 70,800 | 531.200 |
| 30. Apr. 2024 | 73,400 | 73,400 | 69,050 | 69,800 | 69,800 | 371.000 |
| 29. Apr. 2024 | 71,500 | 74,650 | 71,500 | 72,950 | 72,950 | 931.500 |
| 26. Apr. 2024 | 70,800 | 71,900 | 70,800 | 71,500 | 71,500 | 250.050 |
| 25. Apr. 2024 | 72,550 | 72,750 | 71,350 | 71,350 | 71,350 | 54.650 |
| 24. Apr. 2024 | 72,600 | 73,850 | 72,500 | 72,800 | 72,800 | 182.900 |
| 23. Apr. 2024 | 71,300 | 72,250 | 71,200 | 71,600 | 71,600 | 84.300 |
| 22. Apr. 2024 | 69,600 | 72,000 | 69,600 | 71,200 | 71,200 | 74.200 |
| 19. Apr. 2024 | 67,250 | 70,100 | 67,250 | 69,600 | 69,600 | 119.700 |
| 18. Apr. 2024 | 68,000 | 69,000 | 67,350 | 69,000 | 69,000 | 59.450 |
| 17. Apr. 2024 | 67,050 | 68,300 | 66,500 | 67,500 | 67,500 | 113.500 |
| 16. Apr. 2024 | 67,800 | 68,800 | 67,200 | 67,250 | 67,250 | 84.200 |
| 15. Apr. 2024 | 69,000 | 69,650 | 67,050 | 69,100 | 69,100 | 207.650 |
| 12. Apr. 2024 | 70,300 | 70,450 | 68,450 | 69,000 | 69,000 | 87.000 |
| 11. Apr. 2024 | 71,000 | 71,000 | 69,450 | 70,300 | 70,300 | 118.500 |
| 10. Apr. 2024 | 71,950 | 72,400 | 71,500 | 72,000 | 72,000 | 291.200 |
| 09. Apr. 2024 | 70,800 | 71,700 | 70,800 | 71,500 | 71,500 | 61.150 |
| 08. Apr. 2024 | 71,100 | 71,300 | 70,300 | 70,800 | 70,800 | 19.450 |
| 05. Apr. 2024 | 71,400 | 71,400 | 69,900 | 71,100 | 71,100 | 61.750 |
| 03. Apr. 2024 | 73,000 | 73,650 | 71,300 | 71,400 | 71,400 | 114.600 |
| 02. Apr. 2024 | 73,950 | 74,000 | 72,350 | 73,950 | 73,950 | 329.450 |
| 28. März 2024 | 74,000 | 74,100 | 73,200 | 73,200 | 73,200 | 43.350 |
| 28. März 2024 | 1.112499 Dividende | |||||
| 27. März 2024 | 75,250 | 75,250 | 74,300 | 74,400 | 73,287 | 51.750 |
| 26. März 2024 | 75,950 | 77,000 | 75,100 | 75,100 | 73,977 | 33.000 |
| 25. März 2024 | 74,300 | 76,000 | 74,300 | 75,000 | 73,879 | 91.700 |
| 22. März 2024 | 75,750 | 75,750 | 73,800 | 73,800 | 72,696 | 65.250 |
| 21. März 2024 | 78,000 | 78,000 | 74,600 | 75,750 | 74,617 | 214.700 |
| 20. März 2024 | 76,600 | 78,900 | 76,600 | 78,200 | 77,031 | 33.300 |
| 19. März 2024 | 78,150 | 78,150 | 76,500 | 76,500 | 75,356 | 83.050 |
| 18. März 2024 | 77,600 | 78,800 | 76,500 | 78,250 | 77,080 | 54.595 |
| 15. März 2024 | 79,300 | 79,300 | 78,150 | 78,450 | 77,277 | 27.350 |
| 14. März 2024 | 79,500 | 80,400 | 79,350 | 79,350 | 78,163 | 41.500 |
| 13. März 2024 | 80,050 | 80,800 | 79,500 | 79,500 | 78,311 | 69.350 |
| 12. März 2024 | 78,300 | 80,100 | 78,300 | 80,050 | 78,853 | 178.350 |
| 11. März 2024 | 78,100 | 78,100 | 76,850 | 77,600 | 76,440 | 96.700 |
| 08. März 2024 | 77,800 | 78,100 | 77,300 | 77,950 | 76,784 | 70.950 |
| 07. März 2024 | 75,500 | 75,650 | 74,900 | 75,000 | 73,879 | 43.550 |
| 06. März 2024 | 75,900 | 75,900 | 74,900 | 75,000 | 73,879 | 43.800 |
| 05. März 2024 | 76,950 | 77,000 | 75,800 | 75,900 | 74,765 | 84.300 |
| 04. März 2024 | 77,250 | 77,800 | 77,200 | 77,800 | 76,637 | 43.200 |
| 01. März 2024 | 78,250 | 78,250 | 77,250 | 77,250 | 76,095 | 59.950 |
| 29. Feb. 2024 | 78,600 | 78,650 | 78,000 | 78,000 | 76,834 | 43.750 |
| 28. Feb. 2024 | 80,450 | 80,500 | 78,950 | 78,950 | 77,769 | 37.400 |
| 27. Feb. 2024 | 80,000 | 81,000 | 80,000 | 80,750 | 79,543 | 53.250 |
| 26. Feb. 2024 | 81,300 | 81,950 | 79,850 | 80,000 | 78,804 | 121.200 |
| 23. Feb. 2024 | 82,500 | 82,750 | 81,200 | 81,300 | 80,084 | 59.741 |
| 22. Feb. 2024 | 81,750 | 83,000 | 81,000 | 81,900 | 80,675 | 71.700 |
| 21. Feb. 2024 | 80,100 | 81,050 | 79,900 | 80,050 | 78,853 | 92.450 |
| 20. Feb. 2024 | 81,200 | 81,200 | 79,900 | 80,400 | 79,198 | 335.692 |
| 19. Feb. 2024 | 80,500 | 81,600 | 80,500 | 81,000 | 79,789 | 102.300 |
| 16. Feb. 2024 | 77,500 | 80,250 | 77,500 | 80,200 | 79,001 | 55.900 |
| 15. Feb. 2024 | 77,850 | 78,450 | 77,200 | 77,500 | 76,341 | 23.100 |
| 14. Feb. 2024 | 80,500 | 80,500 | 77,150 | 77,850 | 76,686 | 122.100 |
| 09. Feb. 2024 | 81,100 | 81,600 | 80,650 | 81,600 | 80,380 | 21.500 |
| 08. Feb. 2024 | 83,000 | 83,000 | 81,500 | 81,800 | 80,577 | 56.650 |
| 07. Feb. 2024 | 83,000 | 83,750 | 82,000 | 83,000 | 81,759 | 54.900 |
| 06. Feb. 2024 | 80,100 | 81,500 | 80,000 | 81,500 | 80,281 | 232.500 |
| 05. Feb. 2024 | 80,000 | 80,650 | 79,450 | 80,250 | 79,050 | 400.300 |
| 02. Feb. 2024 | 80,300 | 81,050 | 79,650 | 80,200 | 79,001 | 629.550 |
| 01. Feb. 2024 | 81,500 | 81,500 | 80,100 | 80,300 | 79,099 | 40.050 |
| 31. Jan. 2024 | 81,500 | 82,350 | 80,550 | 81,700 | 80,478 | 306.750 |
| 30. Jan. 2024 | 82,000 | 82,450 | 81,300 | 81,500 | 80,281 | 64.700 |
| 29. Jan. 2024 | 83,200 | 85,250 | 83,200 | 84,400 | 83,138 | 91.308 |
| 26. Jan. 2024 | 82,700 | 85,000 | 82,100 | 82,100 | 80,872 | 148.700 |
| 25. Jan. 2024 | 81,500 | 82,600 | 81,300 | 82,500 | 81,266 | 70.150 |
| 24. Jan. 2024 | 80,800 | 81,850 | 78,300 | 81,500 | 80,281 | 121.250 |
| 23. Jan. 2024 | 78,400 | 80,500 | 78,400 | 80,500 | 79,296 | 292.972 |
| 22. Jan. 2024 | 78,450 | 78,450 | 77,550 | 78,400 | 77,228 | 143.600 |
| 19. Jan. 2024 | 78,000 | 79,000 | 77,800 | 78,250 | 77,080 | 66.300 |
| 18. Jan. 2024 | 77,450 | 77,450 | 75,800 | 76,850 | 75,701 | 93.950 |
| 17. Jan. 2024 | 79,700 | 79,700 | 76,800 | 78,000 | 76,834 | 100.200 |
| 16. Jan. 2024 | 81,200 | 81,350 | 80,100 | 80,150 | 78,952 | 51.200 |
| 15. Jan. 2024 | 82,750 | 82,750 | 81,450 | 82,400 | 81,168 | 20.650 |
| 12. Jan. 2024 | 83,350 | 83,350 | 82,500 | 82,850 | 81,611 | 8.450 |
| 11. Jan. 2024 | 83,500 | 84,300 | 83,350 | 83,900 | 82,645 | 53.850 |
| 10. Jan. 2024 | 83,800 | 83,800 | 82,400 | 83,500 | 82,251 | 107.500 |
| 09. Jan. 2024 | 80,500 | 84,050 | 80,500 | 84,000 | 82,744 | 90.450 |
| 08. Jan. 2024 | 81,900 | 81,900 | 80,400 | 80,500 | 79,296 | 50.000 |
| 05. Jan. 2024 | 82,600 | 82,600 | 81,000 | 82,150 | 80,922 | 25.876 |
| 04. Jan. 2024 | 83,800 | 83,800 | 82,200 | 82,600 | 81,365 | 49.550 |
| 03. Jan. 2024 | 88,000 | 88,000 | 83,800 | 84,150 | 82,892 | 31.350 |
| 02. Jan. 2024 | 87,400 | 87,900 | 86,700 | 87,750 | 86,438 | 77.400 |
| 29. Dez. 2023 | 86,900 | 87,400 | 86,700 | 87,400 | 86,093 | 17.750 |
| 28. Dez. 2023 | 86,800 | 88,450 | 86,550 | 87,900 | 86,586 | 113.450 |
| 27. Dez. 2023 | 85,100 | 86,000 | 85,100 | 86,000 | 84,714 | 75.000 |
| 22. Dez. 2023 | 85,350 | 86,350 | 84,150 | 84,550 | 83,286 | 30.150 |
| 21. Dez. 2023 | 85,450 | 85,450 | 84,250 | 85,100 | 83,827 | 22.400 |
| 20. Dez. 2023 | 84,600 | 85,950 | 84,250 | 85,450 | 84,172 | 56.950 |
| 19. Dez. 2023 | 84,950 | 84,950 | 83,500 | 84,650 | 83,384 | 51.594 |
| 18. Dez. 2023 | 86,800 | 86,800 | 83,150 | 85,000 | 83,729 | 209.100 |
| 15. Dez. 2023 | 86,500 | 88,750 | 86,450 | 87,800 | 86,487 | 56.100 |
| 14. Dez. 2023 | 86,450 | 86,900 | 85,000 | 86,500 | 85,207 | 65.000 |
| 13. Dez. 2023 | 86,250 | 87,150 | 84,800 | 86,450 | 85,157 | 53.100 |
| 12. Dez. 2023 | 85,800 | 87,250 | 84,050 | 87,250 | 85,945 | 207.000 |
| 11. Dez. 2023 | 86,050 | 86,950 | 80,150 | 85,800 | 84,517 | 241.550 |
| 08. Dez. 2023 | 85,100 | 86,200 | 85,100 | 86,050 | 84,763 | 59.450 |
| 07. Dez. 2023 | 85,000 | 85,600 | 83,000 | 84,750 | 83,483 | 61.650 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
