Deutsche Märkte geschlossen

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,83-3,40 (-2,14%)
Ab 02:25PM EDT. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 2022158,09159,00155,58155,83155,831.074.153
05. Okt. 2022158,00159,98157,52159,23159,231.130.800
04. Okt. 2022156,16160,74156,11160,64160,642.099.900
03. Okt. 2022151,80155,00149,07153,80153,802.236.400
30. Sept. 2022150,75153,69149,22149,42149,422.106.900
29. Sept. 2022149,68151,61148,61150,73150,731.633.700
28. Sept. 2022148,16152,46148,15151,59151,591.762.900
27. Sept. 2022150,39151,00147,10148,03148,032.083.000
26. Sept. 2022150,81152,29148,34148,74148,741.837.200
23. Sept. 2022152,71153,61149,90151,92151,921.630.400
22. Sept. 2022159,49159,49154,44154,67154,671.642.100
21. Sept. 2022163,80164,50158,42158,45158,451.645.100
20. Sept. 2022164,05164,81162,43163,83163,831.330.400
19. Sept. 2022161,73165,67161,07165,31165,311.159.400
16. Sept. 2022163,27164,17161,32163,83163,832.569.100
15. Sept. 2022163,13166,89162,69165,05165,051.731.000
14. Sept. 2022161,73162,91159,33162,41162,411.929.900
13. Sept. 2022162,82163,81160,04160,85160,851.945.700
12. Sept. 2022165,45167,24165,12166,28166,282.138.700
09. Sept. 2022163,66165,19163,01164,34164,341.984.800
08. Sept. 2022158,87163,02157,97162,85162,851.657.900
07. Sept. 2022155,13160,18154,95159,61159,611.921.900
06. Sept. 2022158,42158,42154,15156,37156,371.857.800
02. Sept. 2022160,48162,00156,66157,25157,251.433.000
01. Sept. 2022157,57158,56155,75158,45158,451.704.500
31. Aug. 2022160,10160,42157,96158,00158,003.090.600
30. Aug. 2022160,94160,94158,44159,30159,301.586.800
29. Aug. 2022161,26161,74159,16160,12160,121.572.100
26. Aug. 2022169,45169,84162,03162,19162,191.642.000
25. Aug. 2022167,68170,00167,16168,90168,901.619.700
24. Aug. 2022165,88167,67165,32167,40167,401.383.100
23. Aug. 2022166,73167,94166,33166,49166,49840.400
22. Aug. 2022168,89168,89166,06166,46166,461.269.000
19. Aug. 2022172,02172,73169,95170,79170,791.240.800
18. Aug. 2022173,89173,91172,30173,50173,50691.900
17. Aug. 2022172,79174,32172,43173,34173,34936.400
16. Aug. 2022173,15176,34173,15175,04175,04948.300
15. Aug. 2022172,97174,44172,35173,93173,93910.200
12. Aug. 2022173,03174,64171,77174,63174,631.188.000
11. Aug. 2022171,29172,60170,58171,94171,941.563.100
10. Aug. 2022168,24170,92167,51169,46169,462.324.000
09. Aug. 2022166,06167,00165,26165,92165,92918.900
08. Aug. 2022168,29168,84165,87166,04166,04927.200
05. Aug. 2022164,22168,08163,66167,04167,041.556.200
04. Aug. 2022164,87165,82163,41164,08164,081.473.400
03. Aug. 2022164,69166,30163,41165,35165,351.151.900
02. Aug. 2022165,53165,72163,24163,31163,311.597.400
01. Aug. 2022163,88166,29162,49166,06166,061.159.000
29. Juli 2022163,50166,57163,25165,94165,942.122.200
28. Juli 2022162,77163,85160,57162,90162,901.732.400
27. Juli 2022162,37164,47161,52163,00163,002.153.100
26. Juli 2022163,44166,18161,65161,72161,721.574.100
25. Juli 2022163,32165,58162,24164,70164,701.294.200
22. Juli 2022161,86163,78160,90161,76161,761.457.300
21. Juli 2022159,39161,74158,97161,61161,611.547.500
20. Juli 2022158,99160,61157,88160,15160,151.683.100
19. Juli 2022156,85160,82156,33160,19160,192.018.600
18. Juli 2022156,03159,21153,39154,67154,672.219.900
15. Juli 2022148,00154,15146,39153,42153,424.838.700
14. Juli 2022150,57151,93149,51150,96150,962.120.400
13. Juli 2022155,14155,89151,42154,31154,313.068.700
12. Juli 2022158,00160,45156,18157,09157,091.681.300
11. Juli 2022160,95161,58158,89160,22160,221.776.000
08. Juli 2022162,98163,68160,54161,38161,381.456.700
07. Juli 2022161,09162,94160,50162,31162,311.561.100
06. Juli 2022160,09161,48158,53160,03160,031.692.900
05. Juli 2022158,00161,15155,68161,09161,091.936.100
01. Juli 2022157,27161,51155,20161,30161,302.165.200
30. Juni 2022154,03159,46152,54157,77157,772.296.100
29. Juni 2022160,25160,25157,07157,37157,371.132.800
28. Juni 2022162,57164,95159,73159,75159,751.577.500
27. Juni 2022164,00164,45160,46161,45161,451.462.800
24. Juni 2022156,91162,95156,52162,84162,843.039.200
23. Juni 2022155,63156,47153,16155,80155,802.157.500
22. Juni 2022154,90158,04154,80156,61156,611.868.500
21. Juni 2022157,62158,70155,47156,49156,492.184.600
17. Juni 2022150,00155,46149,51154,09154,096.732.300
16. Juni 2022153,74153,93150,67151,48151,483.403.800
15. Juni 2022156,68159,02154,56156,51156,511.918.100
14. Juni 2022156,13159,41154,28155,66155,661.932.600
13. Juni 2022154,39158,68154,06155,53155,532.955.300
10. Juni 2022158,87161,70157,41158,33158,332.252.200
09. Juni 2022169,15169,49162,94163,00163,002.103.200
08. Juni 2022171,71171,71168,89169,90169,901.112.800
07. Juni 2022170,82173,35170,72173,20173,201.221.100
06. Juni 2022174,99176,33172,82173,08173,08924.700
03. Juni 2022173,58175,25172,81173,30173,301.267.300
02. Juni 2022172,41175,56170,96175,51175,511.418.000
01. Juni 2022175,84176,00170,14172,44172,441.325.900
31. Mai 2022172,53176,47172,18175,41175,412.995.500
27. Mai 2022172,76175,06172,56175,05175,051.651.800
26. Mai 2022168,90174,35168,47172,95172,952.648.800
25. Mai 2022162,86169,16162,83167,63167,632.814.400
24. Mai 2022161,70163,82158,71163,26163,262.218.600
23. Mai 2022158,82163,62158,51162,17162,172.047.500
20. Mai 2022155,57157,16152,35155,98155,982.014.500
19. Mai 2022154,14156,10152,69154,75154,752.049.800
18. Mai 2022159,11159,53155,35155,93155,931.905.200
17. Mai 2022158,18161,23157,67160,43160,431.846.300
16. Mai 2022157,08157,75153,13155,27155,272.598.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...