Deutsche Märkte schließen in 17 Minuten

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
166,19+1,40 (+0,85%)
Ab 11:13AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023165,50166,33163,11166,19166,19633.114
01. Feb. 2023163,85166,57162,17164,79164,791.844.200
31. Jan. 2023163,00165,44161,78165,43165,432.295.100
30. Jan. 2023162,19163,45162,05162,86162,861.947.100
27. Jan. 2023161,99165,09161,95163,17163,172.046.900
26. Jan. 2023161,02161,99159,31161,93161,931.397.200
25. Jan. 2023157,22160,72156,63160,18160,182.227.500
24. Jan. 2023159,73159,73157,49158,42158,421.631.600
23. Jan. 2023155,22160,99154,55159,34159,342.433.200
20. Jan. 2023148,44155,11147,31154,87154,874.165.100
19. Jan. 2023150,50150,88147,10148,02148,025.764.300
18. Jan. 2023152,49155,21149,59152,07152,076.677.800
17. Jan. 2023163,13163,55161,16161,85161,853.608.200
13. Jan. 2023164,75165,26161,36164,00164,004.379.100
12. Jan. 2023167,00169,07166,64168,82168,822.169.700
11. Jan. 2023165,12166,69165,05165,84165,843.197.900
10. Jan. 2023163,49165,05162,46164,94164,942.139.900
09. Jan. 2023164,95166,86163,09164,28164,282.473.700
06. Jan. 2023162,50164,79158,92164,21164,212.250.100
05. Jan. 2023160,96161,64157,31159,37159,372.173.900
04. Jan. 2023161,60166,10160,65163,73163,732.107.600
03. Jan. 2023159,65161,60157,67159,52159,521.650.600
30. Dez. 2022157,24158,57156,22157,94157,941.035.000
29. Dez. 2022156,25158,05155,61157,83157,83994.300
28. Dez. 2022156,32157,03155,35155,86155,86974.600
27. Dez. 2022155,36156,64154,33155,96155,96733.000
23. Dez. 2022154,23156,14154,18155,02155,021.027.600
22. Dez. 2022153,17154,54151,09154,29154,291.522.100
21. Dez. 2022153,65155,49153,26153,90153,901.541.600
20. Dez. 2022150,48153,69150,35151,68151,682.144.700
19. Dez. 2022150,27152,54148,94150,16150,162.070.500
16. Dez. 2022148,86150,89148,05150,39150,397.000.000
15. Dez. 2022147,50150,41147,07150,18150,183.043.400
14. Dez. 2022153,37154,67149,20149,62149,623.205.800
13. Dez. 2022160,73161,08153,03154,03154,032.621.000
12. Dez. 2022154,59156,76152,14156,70156,702.349.400
09. Dez. 2022153,62155,86153,07154,08154,081.761.000
08. Dez. 2022155,85157,01153,61154,34154,341.927.100
07. Dez. 2022151,10156,33150,52155,10155,102.628.200
06. Dez. 2022152,99153,79149,69151,86151,862.563.100
05. Dez. 2022162,77162,83152,58153,11153,113.811.300
02. Dez. 2022162,72164,60162,24164,23164,231.569.900
01. Dez. 2022169,55170,28164,38164,80164,801.854.200
30. Nov. 2022163,78168,54159,78168,26168,263.296.800
29. Nov. 2022162,93164,87162,26164,37164,37975.500
28. Nov. 2022166,04166,77162,29162,61162,611.525.800
25. Nov. 2022167,96168,82167,04167,65167,65597.500
23. Nov. 2022164,75166,89164,50166,50166,501.278.200
22. Nov. 2022164,13165,50163,81164,98164,981.547.700
21. Nov. 2022161,00163,34160,22162,66162,661.420.700
18. Nov. 2022161,34161,72159,85161,16161,161.853.100
17. Nov. 2022159,09159,85157,39158,80158,802.031.000
16. Nov. 2022164,17164,59161,52161,65161,651.951.200
15. Nov. 2022165,43167,63161,48164,14164,142.210.400
14. Nov. 2022165,55165,90163,22163,29163,292.741.600
11. Nov. 2022164,94167,50164,16165,76165,762.754.900
10. Nov. 2022160,35164,47159,68163,85163,852.781.800
09. Nov. 2022157,11157,68154,11155,55155,552.438.100
08. Nov. 2022156,64160,16156,14158,66158,663.290.400
07. Nov. 2022158,26159,18155,71156,70156,702.256.300
04. Nov. 2022155,37157,28153,23156,50156,503.575.100
03. Nov. 2022157,00157,59152,94153,31153,312.484.900
02. Nov. 2022161,14163,38158,62158,73158,732.300.800
01. Nov. 2022162,92163,40160,82161,81161,811.495.200
31. Okt. 2022162,22163,25161,45161,83161,832.192.000
28. Okt. 2022161,92163,30160,53162,87162,872.204.500
27. Okt. 2022163,53164,94160,79161,00161,001.753.600
26. Okt. 2022163,88164,85161,62161,72161,721.985.900
25. Okt. 2022159,17164,16159,04163,22163,222.061.500
24. Okt. 2022157,25161,21156,53160,44160,442.154.800
21. Okt. 2022147,49156,67146,89156,37156,372.624.600
20. Okt. 2022150,53152,97147,07147,98147,981.952.100
19. Okt. 2022154,79156,81150,96151,70151,701.673.000
18. Okt. 2022159,71159,85154,65156,16156,162.485.100
17. Okt. 2022153,34156,47152,18155,85155,852.818.100
14. Okt. 2022150,00154,89148,81149,70149,704.731.600
13. Okt. 2022143,86154,07143,52152,97152,973.552.800
12. Okt. 2022147,00148,28145,78146,12146,121.723.500
11. Okt. 2022149,89150,78147,19147,68147,681.777.100
10. Okt. 2022152,44153,43149,95150,85150,851.244.200
07. Okt. 2022154,52154,76150,74151,34151,341.688.100
06. Okt. 2022158,09159,00155,35155,71155,711.756.900
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. 2022150,75153,69149,22149,42149,422.140.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...