119,500€
-2,45%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 123,00 | 123,50 | 119,50 | 119,50 | -2,45% | 189,00 |
| 08.05.2025 | 121,50 | 124,00 | 120,50 | 122,50 | 1,66% | 215,00 |
| 07.05.2025 | 120,00 | 121,50 | 118,50 | 120,50 | 1,69% | 34,00 |
| 06.05.2025 | 118,50 | 122,00 | 114,50 | 118,50 | -3,27% | 1.233,00 |
| 05.05.2025 | 123,00 | 125,00 | 121,50 | 122,50 | 0,00% | 215,00 |
| 02.05.2025 | 122,50 | 123,50 | 121,50 | 122,50 | -1,61% | 89,00 |
| 30.04.2025 | 123,50 | 125,50 | 122,50 | 124,50 | 0,00% | 928,00 |
| 29.04.2025 | 122,50 | 126,50 | 120,50 | 124,50 | 2,47% | 660,00 |
| 28.04.2025 | 121,50 | 122,50 | 120,50 | 121,50 | 0,00% | 18,00 |
| 25.04.2025 | 122,50 | 122,50 | 119,50 | 121,50 | 0,83% | 780,00 |
| 24.04.2025 | 122,50 | 123,00 | 119,50 | 120,50 | -1,63% | 91,00 |
| 23.04.2025 | 125,50 | 126,50 | 121,50 | 122,50 | -1,61% | 430,00 |
| 22.04.2025 | 120,50 | 124,50 | 119,50 | 124,50 | 0,81% | 163,00 |
| 17.04.2025 | 121,50 | 123,50 | 118,50 | 123,50 | 2,49% | 263,00 |
| 16.04.2025 | 122,50 | 123,50 | 119,50 | 120,50 | -2,43% | 1.585,00 |
| 15.04.2025 | 124,50 | 125,00 | 123,50 | 123,50 | -0,80% | 191,00 |
| 14.04.2025 | 125,00 | 126,50 | 123,50 | 124,50 | 0,00% | 524,00 |
| 11.04.2025 | 126,50 | 126,50 | 121,50 | 124,50 | -0,80% | 149,00 |
| 10.04.2025 | 128,00 | 128,00 | 123,50 | 125,50 | -1,57% | 397,00 |
| 09.04.2025 | 120,00 | 128,50 | 120,00 | 127,50 | 2,41% | 727,00 |
| 08.04.2025 | 129,50 | 130,00 | 123,50 | 124,50 | -1,58% | 462,00 |
| 07.04.2025 | 127,00 | 131,00 | 125,50 | 126,50 | -3,66% | 530,00 |
| 04.04.2025 | 133,90 | 136,90 | 130,80 | 131,30 | -2,52% | 1.857,00 |
| 03.04.2025 | 131,70 | 136,30 | 130,30 | 134,70 | -1,10% | 167,00 |
| 02.04.2025 | 136,80 | 137,20 | 134,60 | 136,20 | -0,58% | 98,00 |
| 01.04.2025 | 135,80 | 137,20 | 135,40 | 137,00 | 0,59% | 229,00 |
| 31.03.2025 | 134,90 | 137,40 | 134,40 | 136,20 | 0,89% | 255,00 |
| 28.03.2025 | 134,60 | 135,80 | 134,40 | 135,00 | 0,07% | 327,00 |
| 27.03.2025 | 133,50 | 135,20 | 132,20 | 134,90 | 1,43% | - |
| 26.03.2025 | 131,30 | 133,80 | 130,80 | 133,00 | 1,22% | 62,00 |
| 25.03.2025 | 133,30 | 134,00 | 130,40 | 131,40 | -1,20% | 529,00 |
| 24.03.2025 | 134,60 | 135,20 | 132,80 | 133,00 | -0,75% | 380,00 |
| 21.03.2025 | 134,10 | 135,60 | 132,90 | 134,00 | 0,00% | 115,00 |
| 20.03.2025 | 133,70 | 134,90 | 132,90 | 134,00 | 0,45% | 125,00 |
| 19.03.2025 | 132,90 | 133,50 | 132,20 | 133,40 | 0,76% | - |
| 18.03.2025 | 135,60 | 136,40 | 132,10 | 132,40 | -2,58% | 291,00 |
| 17.03.2025 | 134,60 | 136,40 | 134,40 | 135,90 | 0,37% | 233,00 |
| 14.03.2025 | 136,00 | 136,20 | 133,80 | 135,40 | 0,00% | 50,00 |
| 13.03.2025 | 135,30 | 136,70 | 134,40 | 135,40 | 0,00% | 299,00 |
| 12.03.2025 | 136,40 | 137,20 | 133,40 | 135,40 | -0,44% | 676,00 |
| 11.03.2025 | 136,40 | 137,30 | 133,90 | 136,00 | -0,51% | 340,00 |
| 10.03.2025 | 138,90 | 141,70 | 136,40 | 136,70 | -1,87% | 694,00 |
| 07.03.2025 | 137,10 | 140,80 | 135,90 | 139,30 | 1,38% | 100,00 |
| 06.03.2025 | 138,70 | 138,90 | 135,80 | 137,40 | -1,01% | 857,00 |
| 05.03.2025 | 142,20 | 142,20 | 138,40 | 138,80 | -2,25% | 92,00 |
| 04.03.2025 | 148,80 | 150,70 | 142,00 | 142,00 | -4,57% | 455,00 |
| 03.03.2025 | 150,30 | 150,60 | 147,20 | 148,80 | -1,33% | 171,00 |
| 28.02.2025 | 148,50 | 151,30 | 147,70 | 150,80 | 1,55% | 91,00 |
| 27.02.2025 | 146,60 | 149,10 | 145,90 | 148,50 | 1,71% | 1.088,00 |
| 26.02.2025 | 149,90 | 150,20 | 144,80 | 146,00 | -2,28% | 57,00 |
| 25.02.2025 | 147,70 | 151,30 | 146,40 | 149,40 | 1,22% | 359,00 |
| 24.02.2025 | 149,90 | 150,90 | 146,90 | 147,60 | -1,93% | 207,00 |
| 21.02.2025 | 146,20 | 150,80 | 145,90 | 150,50 | 3,37% | 478,00 |
| 20.02.2025 | 144,70 | 146,80 | 143,70 | 145,60 | 0,55% | 201,00 |
| 19.02.2025 | 141,90 | 144,80 | 141,80 | 144,80 | 2,12% | 160,00 |
| 18.02.2025 | 141,80 | 142,30 | 140,50 | 141,80 | 0,21% | 477,00 |
| 17.02.2025 | 141,10 | 141,80 | 141,00 | 141,50 | 0,35% | 105,00 |
| 14.02.2025 | 144,30 | 144,30 | 140,80 | 141,00 | -2,22% | 20,00 |
| 13.02.2025 | 142,70 | 144,20 | 142,10 | 144,20 | 0,84% | 286,00 |
| 12.02.2025 | 143,20 | 143,90 | 141,90 | 143,00 | -0,14% | 31,00 |
| 11.02.2025 | 142,40 | 143,30 | 140,90 | 143,20 | 0,42% | 125,00 |
| 10.02.2025 | 144,10 | 144,90 | 141,50 | 142,60 | -0,77% | 473,00 |
| 07.02.2025 | 142,20 | 143,80 | 141,60 | 143,70 | 1,20% | 87,00 |
| 06.02.2025 | 140,70 | 143,10 | 140,50 | 142,00 | 1,28% | 82,00 |
| 05.02.2025 | 142,60 | 143,20 | 139,50 | 140,20 | -1,82% | 137,00 |
| 04.02.2025 | 152,90 | 152,90 | 142,80 | 142,80 | -8,05% | 399,00 |
| 03.02.2025 | 152,60 | 157,30 | 152,60 | 155,30 | 1,44% | 261,00 |
| 31.01.2025 | 154,70 | 155,30 | 152,60 | 153,10 | -0,65% | 255,00 |
| 30.01.2025 | 151,80 | 154,50 | 150,70 | 154,10 | 1,65% | 139,00 |
| 29.01.2025 | 152,00 | 152,30 | 150,60 | 151,60 | -0,92% | 112,00 |
| 28.01.2025 | 155,20 | 156,10 | 152,50 | 153,00 | -1,16% | 64,00 |
| 27.01.2025 | 151,40 | 156,40 | 150,70 | 154,80 | 2,11% | 121,00 |
| 24.01.2025 | 153,70 | 154,00 | 151,40 | 151,60 | -1,81% | 1,00 |
| 23.01.2025 | 152,40 | 154,60 | 152,00 | 154,40 | 1,18% | 191,00 |
| 22.01.2025 | 154,00 | 154,60 | 152,50 | 152,60 | -0,72% | 163,00 |
| 21.01.2025 | 155,40 | 156,80 | 152,90 | 153,70 | -0,77% | 371,00 |
| 20.01.2025 | 155,50 | 155,80 | 154,30 | 154,90 | -0,71% | 546,00 |
| 17.01.2025 | 156,10 | 157,30 | 155,30 | 156,00 | 0,13% | 264,00 |
| 16.01.2025 | 154,10 | 156,10 | 153,20 | 155,80 | 1,23% | 46,00 |
| 15.01.2025 | 154,50 | 156,10 | 152,30 | 153,90 | -0,26% | 694,00 |
| 14.01.2025 | 153,90 | 154,90 | 153,40 | 154,30 | 0,19% | 167,00 |
| 13.01.2025 | 153,90 | 155,00 | 153,00 | 154,00 | 0,13% | 368,00 |
| 10.01.2025 | 156,60 | 156,80 | 153,40 | 153,80 | -1,60% | 297,00 |
| 09.01.2025 | 155,70 | 156,80 | 155,40 | 156,30 | 0,45% | 190,00 |
| 08.01.2025 | 154,50 | 156,30 | 154,50 | 155,60 | 0,78% | 41,00 |
| 07.01.2025 | 151,50 | 154,60 | 151,00 | 154,40 | 1,71% | 541,00 |
| 06.01.2025 | 157,90 | 158,10 | 150,80 | 151,80 | -4,05% | 417,00 |
| 03.01.2025 | 157,70 | 158,50 | 156,00 | 158,20 | 0,32% | 18,00 |
| 02.01.2025 | 156,90 | 158,60 | 156,70 | 157,70 | 1,94% | 135,00 |
| 30.12.2024 | 155,90 | 156,30 | 154,50 | 154,70 | -1,02% | 109,00 |
| 27.12.2024 | 157,20 | 157,60 | 155,70 | 156,30 | -0,26% | 62,00 |
| 23.12.2024 | 158,10 | 158,40 | 154,80 | 156,70 | -0,44% | 420,00 |
| 20.12.2024 | 158,10 | 158,70 | 156,50 | 157,40 | -0,69% | 96,00 |
| 19.12.2024 | 155,90 | 159,10 | 154,30 | 158,50 | 1,47% | 67,00 |
| 18.12.2024 | 155,70 | 157,50 | 153,20 | 156,20 | 0,39% | 402,00 |
| 17.12.2024 | 156,10 | 157,00 | 155,30 | 155,60 | -0,45% | 43,00 |
| 16.12.2024 | 156,90 | 158,60 | 156,20 | 156,30 | -0,64% | 91,00 |
| 13.12.2024 | 157,30 | 158,10 | 156,30 | 157,30 | 0,06% | 78,00 |
| 12.12.2024 | 156,30 | 158,30 | 155,00 | 157,20 | 0,32% | 224,00 |
| 11.12.2024 | 159,30 | 161,00 | 156,70 | 156,70 | -1,57% | 78,00 |