161,290€
-1,24%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 163,32 | 163,67 | 161,14 | 161,29 | -1,24% | 149,00 |
| 19.12.2024 | 163,49 | 164,06 | 161,11 | 163,31 | -0,07% | 160,00 |
| 18.12.2024 | 162,34 | 164,76 | 161,13 | 163,42 | 0,67% | 77,00 |
| 17.12.2024 | 163,08 | 163,93 | 161,92 | 162,34 | -0,45% | 189,00 |
| 16.12.2024 | 162,79 | 164,76 | 162,79 | 163,08 | 0,10% | 122,00 |
| 13.12.2024 | 163,30 | 163,84 | 162,17 | 162,92 | -0,24% | 50,00 |
| 12.12.2024 | 162,58 | 163,83 | 161,82 | 163,31 | 0,46% | 418,00 |
| 11.12.2024 | 163,75 | 165,39 | 162,37 | 162,56 | -0,73% | 184,00 |
| 10.12.2024 | 161,72 | 164,47 | 161,61 | 163,75 | 1,26% | 38,00 |
| 09.12.2024 | 164,50 | 164,87 | 161,16 | 161,71 | -1,71% | 182,00 |
| 06.12.2024 | 166,28 | 167,22 | 164,45 | 164,52 | -1,06% | 41,00 |
| 05.12.2024 | 166,57 | 166,70 | 164,83 | 166,28 | -0,17% | 28,00 |
| 04.12.2024 | 166,62 | 167,39 | 165,09 | 166,56 | -0,04% | 332,00 |
| 03.12.2024 | 171,14 | 171,35 | 166,43 | 166,63 | -2,64% | 188,00 |
| 02.12.2024 | 169,59 | 172,02 | 169,59 | 171,15 | 0,93% | 213,00 |
| 29.11.2024 | 170,28 | 170,42 | 168,77 | 169,57 | -0,42% | 422,00 |
| 28.11.2024 | 169,69 | 170,63 | 169,69 | 170,28 | 0,34% | 125,00 |
| 27.11.2024 | 171,21 | 171,27 | 169,22 | 169,70 | -0,75% | 255,00 |
| 26.11.2024 | 168,98 | 171,33 | 168,27 | 170,99 | 1,20% | 272,00 |
| 25.11.2024 | 169,25 | 170,08 | 168,15 | 168,97 | -0,15% | 575,00 |
| 22.11.2024 | 165,43 | 170,25 | 164,67 | 169,22 | 2,29% | 94,00 |
| 21.11.2024 | 162,10 | 165,52 | 161,47 | 165,43 | 2,05% | 809,00 |
| 20.11.2024 | 161,09 | 162,35 | 160,88 | 162,10 | 0,62% | 230,00 |
| 19.11.2024 | 161,03 | 161,94 | 160,32 | 161,10 | 0,02% | 209,00 |
| 18.11.2024 | 160,96 | 161,90 | 159,81 | 161,06 | 0,07% | 1.176,00 |
| 15.11.2024 | 158,64 | 161,87 | 157,39 | 160,95 | 1,46% | 576,00 |
| 14.11.2024 | 157,84 | 159,32 | 157,12 | 158,64 | 0,51% | 195,00 |
| 13.11.2024 | 156,15 | 157,91 | 155,64 | 157,84 | 1,06% | 263,00 |
| 12.11.2024 | 155,87 | 157,37 | 155,73 | 156,18 | 0,20% | 390,00 |
| 11.11.2024 | 156,38 | 158,29 | 155,55 | 155,87 | -0,32% | 1.180,00 |
| 08.11.2024 | 151,50 | 156,55 | 151,43 | 156,37 | 3,30% | 268,00 |
| 07.11.2024 | 150,12 | 151,87 | 149,21 | 151,37 | 0,83% | 203,00 |
| 06.11.2024 | 154,79 | 156,31 | 148,87 | 150,13 | -1,06% | 1.217,00 |
| 05.11.2024 | 151,75 | 152,56 | 150,75 | 151,74 | -0,01% | 77,00 |
| 04.11.2024 | 151,99 | 152,49 | 151,09 | 151,75 | -0,15% | 302,00 |
| 01.11.2024 | 151,76 | 153,22 | 151,59 | 151,98 | 0,14% | 178,00 |
| 31.10.2024 | 153,06 | 153,83 | 151,67 | 151,77 | -0,85% | 42,00 |
| 30.10.2024 | 154,65 | 154,86 | 152,83 | 153,07 | -1,02% | 16,00 |
| 29.10.2024 | 156,60 | 157,18 | 154,49 | 154,64 | -1,25% | 826,00 |
| 28.10.2024 | 155,83 | 156,86 | 155,52 | 156,60 | 0,50% | 80,00 |
| 25.10.2024 | 156,67 | 157,33 | 155,56 | 155,82 | -0,55% | 107,00 |
| 24.10.2024 | 156,83 | 157,57 | 156,35 | 156,68 | -0,10% | 33,00 |
| 23.10.2024 | 157,21 | 158,45 | 156,43 | 156,83 | -0,24% | 247,00 |
| 22.10.2024 | 156,86 | 157,97 | 155,89 | 157,20 | 0,22% | 217,00 |
| 21.10.2024 | 157,70 | 158,23 | 155,60 | 156,85 | -0,47% | 185,00 |
| 18.10.2024 | 159,82 | 160,06 | 154,25 | 157,59 | -1,05% | 113,00 |
| 17.10.2024 | 158,75 | 160,57 | 158,31 | 159,27 | 0,32% | 88,00 |
| 16.10.2024 | 159,38 | 160,13 | 156,97 | 158,76 | -0,39% | 1.440,00 |
| 15.10.2024 | 158,13 | 160,45 | 157,83 | 159,38 | 0,80% | 1.265,00 |
| 14.10.2024 | 156,40 | 158,50 | 156,31 | 158,12 | 1,12% | 213,00 |
| 11.10.2024 | 154,48 | 156,70 | 154,23 | 156,37 | 1,39% | 104,00 |
| 10.10.2024 | 154,73 | 155,54 | 154,01 | 154,23 | -0,35% | 310,00 |
| 09.10.2024 | 153,14 | 155,04 | 153,01 | 154,77 | 1,08% | 3,00 |
| 08.10.2024 | 152,36 | 153,58 | 151,48 | 153,11 | 0,49% | 252,00 |
| 07.10.2024 | 153,70 | 154,46 | 152,10 | 152,37 | -0,90% | 437,00 |
| 04.10.2024 | 154,24 | 155,50 | 153,19 | 153,76 | -0,38% | 148,00 |
| 03.10.2024 | 155,66 | 156,05 | 153,87 | 154,35 | -0,85% | 105,00 |
| 02.10.2024 | 156,35 | 157,46 | 154,85 | 155,68 | -0,42% | 51,00 |
| 01.10.2024 | 155,50 | 157,20 | 155,31 | 156,34 | 0,53% | 23,00 |
| 30.09.2024 | 155,37 | 156,10 | 153,65 | 155,51 | -0,02% | 224,00 |
| 27.09.2024 | 154,99 | 156,19 | 154,21 | 155,54 | 0,32% | 724,00 |
| 26.09.2024 | 154,73 | 156,44 | 153,70 | 155,04 | 0,20% | 361,00 |
| 25.09.2024 | 154,91 | 155,86 | 154,14 | 154,73 | 0,01% | 38,00 |
| 24.09.2024 | 156,30 | 156,74 | 154,54 | 154,71 | -1,05% | 60,00 |
| 23.09.2024 | 155,92 | 157,34 | 155,11 | 156,35 | 0,19% | 291,00 |
| 20.09.2024 | 153,62 | 156,48 | 153,33 | 156,05 | 1,56% | 67,00 |
| 19.09.2024 | 156,65 | 158,40 | 152,72 | 153,66 | -1,91% | 444,00 |
| 18.09.2024 | 157,90 | 158,40 | 154,45 | 156,66 | -0,79% | 137,00 |
| 17.09.2024 | 159,17 | 159,76 | 157,70 | 157,91 | -0,74% | 72,00 |
| 16.09.2024 | 156,99 | 159,42 | 156,57 | 159,09 | 1,16% | 99,00 |
| 13.09.2024 | 156,91 | 157,45 | 155,73 | 157,27 | 0,45% | 171,00 |
| 12.09.2024 | 158,03 | 158,59 | 156,12 | 156,57 | -0,92% | 190,00 |
| 11.09.2024 | 161,00 | 161,24 | 157,64 | 158,02 | -1,86% | 13,00 |
| 10.09.2024 | 159,63 | 161,42 | 158,88 | 161,01 | 0,86% | 281,00 |
| 09.09.2024 | 158,16 | 160,17 | 158,15 | 159,63 | 0,80% | 295,00 |
| 06.09.2024 | 158,02 | 159,73 | 157,18 | 158,37 | 0,22% | 28,00 |
| 05.09.2024 | 158,64 | 159,17 | 157,40 | 158,03 | -0,38% | 580,00 |
| 04.09.2024 | 157,95 | 158,88 | 157,22 | 158,64 | 0,44% | 113,00 |
| 03.09.2024 | 155,09 | 158,66 | 154,60 | 157,95 | 1,84% | 88,00 |
| 02.09.2024 | 155,11 | 156,70 | 154,86 | 155,09 | -0,08% | 304,00 |
| 30.08.2024 | 153,70 | 155,51 | 153,42 | 155,21 | 0,99% | 109,00 |
| 29.08.2024 | 152,06 | 154,09 | 151,88 | 153,69 | 1,07% | 94,00 |
| 28.08.2024 | 151,36 | 153,93 | 151,36 | 152,06 | 0,47% | 29,00 |
| 27.08.2024 | 152,51 | 153,34 | 151,18 | 151,35 | -0,77% | 297,00 |
| 26.08.2024 | 151,06 | 153,00 | 151,06 | 152,52 | 0,95% | 200,00 |
| 23.08.2024 | 153,23 | 153,46 | 150,43 | 151,08 | -1,40% | 12,00 |
| 22.08.2024 | 152,58 | 153,63 | 152,34 | 153,23 | 0,43% | 24,00 |
| 21.08.2024 | 153,06 | 154,59 | 152,07 | 152,58 | -0,31% | 233,00 |
| 20.08.2024 | 151,83 | 153,30 | 151,51 | 153,05 | 0,81% | 1.020,00 |
| 19.08.2024 | 152,09 | 153,09 | 151,63 | 151,82 | -0,28% | 443,00 |
| 16.08.2024 | 152,62 | 153,26 | 151,61 | 152,25 | -0,24% | 80,00 |
| 15.08.2024 | 153,89 | 154,85 | 151,81 | 152,62 | -0,63% | 244,00 |
| 14.08.2024 | 152,48 | 153,85 | 150,46 | 153,59 | 0,91% | 72,00 |
| 13.08.2024 | 152,78 | 153,24 | 151,65 | 152,20 | -0,38% | - |
| 12.08.2024 | 156,12 | 156,37 | 152,00 | 152,78 | -2,14% | 59,00 |
| 09.08.2024 | 156,63 | 157,10 | 155,35 | 156,12 | -0,32% | 66,00 |
| 08.08.2024 | 155,38 | 157,53 | 154,54 | 156,62 | 0,80% | 110,00 |
| 07.08.2024 | 153,63 | 157,14 | 153,63 | 155,37 | 1,14% | 85,00 |
| 06.08.2024 | 153,55 | 155,91 | 153,55 | 153,62 | 0,05% | 263,00 |
| 05.08.2024 | 155,84 | 156,94 | 150,20 | 153,55 | -1,48% | 1.214,00 |