176,280$
3,15%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 174,15 | 177,40 | 173,88 | 176,28 | 3,15% | 9.654.430,00 |
| 20.11.2024 | 170,01 | 171,07 | 169,51 | 170,89 | 0,08% | 7.041.743,00 |
| 19.11.2024 | 170,69 | 171,17 | 169,66 | 170,76 | 0,01% | 5.579.515,00 |
| 18.11.2024 | 169,11 | 171,45 | 168,83 | 170,75 | 0,71% | 6.679.266,00 |
| 15.11.2024 | 167,86 | 170,57 | 166,88 | 169,54 | 1,47% | 9.654.187,00 |
| 14.11.2024 | 166,65 | 168,04 | 166,51 | 167,08 | 0,30% | 6.709.510,00 |
| 13.11.2024 | 166,06 | 166,80 | 165,68 | 166,58 | 0,45% | 5.340.612,00 |
| 12.11.2024 | 166,14 | 167,06 | 165,57 | 165,84 | -0,11% | 6.240.067,00 |
| 11.11.2024 | 167,00 | 168,52 | 165,77 | 166,03 | -1,00% | 5.690.931,00 |
| 08.11.2024 | 164,02 | 167,75 | 163,93 | 167,71 | 2,63% | 7.234.559,00 |
| 07.11.2024 | 161,96 | 163,95 | 161,48 | 163,41 | 1,47% | 8.741.123,00 |
| 06.11.2024 | 165,61 | 166,04 | 159,81 | 161,05 | -2,84% | 11.427.302,00 |
| 05.11.2024 | 164,33 | 166,32 | 164,33 | 165,76 | 0,41% | 4.290.970,00 |
| 04.11.2024 | 165,72 | 166,27 | 164,58 | 165,08 | -0,01% | 5.046.399,00 |
| 01.11.2024 | 165,31 | 166,35 | 164,99 | 165,10 | -0,05% | 5.306.917,00 |
| 31.10.2024 | 165,76 | 167,04 | 165,09 | 165,18 | -0,59% | 6.038.033,00 |
| 30.10.2024 | 167,09 | 167,32 | 165,96 | 166,16 | -0,60% | 5.476.055,00 |
| 29.10.2024 | 168,86 | 168,86 | 166,83 | 167,17 | -1,26% | 5.621.478,00 |
| 28.10.2024 | 169,28 | 169,66 | 168,38 | 169,30 | 0,64% | 5.227.426,00 |
| 25.10.2024 | 168,92 | 169,40 | 168,04 | 168,22 | -0,83% | 4.874.311,00 |
| 24.10.2024 | 169,42 | 169,96 | 168,93 | 169,62 | 0,02% | 5.670.568,00 |
| 23.10.2024 | 169,55 | 170,17 | 168,73 | 169,58 | -0,07% | 4.827.857,00 |
| 22.10.2024 | 168,57 | 170,73 | 168,57 | 169,70 | 0,09% | 6.947.628,00 |
| 21.10.2024 | 170,98 | 171,48 | 168,45 | 169,54 | -1,02% | 5.473.854,00 |
| 18.10.2024 | 170,30 | 172,21 | 168,46 | 171,28 | -0,58% | 8.074.836,00 |
| 17.10.2024 | 172,18 | 173,68 | 171,76 | 172,28 | -0,06% | 7.017.299,00 |
| 16.10.2024 | 171,88 | 172,59 | 170,89 | 172,38 | -0,69% | 6.080.272,00 |
| 15.10.2024 | 172,89 | 174,91 | 172,82 | 173,57 | 0,61% | 6.967.136,00 |
| 14.10.2024 | 171,02 | 172,84 | 170,74 | 172,51 | 0,83% | 5.458.038,00 |
| 11.10.2024 | 169,46 | 171,41 | 168,97 | 171,09 | 1,27% | 5.625.803,00 |
| 10.10.2024 | 168,80 | 169,79 | 168,37 | 168,95 | -0,19% | 5.980.232,00 |
| 09.10.2024 | 168,38 | 169,80 | 168,00 | 169,27 | 0,66% | 6.962.114,00 |
| 08.10.2024 | 166,85 | 168,59 | 166,27 | 168,16 | 0,62% | 7.075.732,00 |
| 07.10.2024 | 169,16 | 169,58 | 166,87 | 167,12 | -1,04% | 6.291.673,00 |
| 04.10.2024 | 168,85 | 170,09 | 168,26 | 168,88 | -0,73% | 5.869.416,00 |
| 03.10.2024 | 171,37 | 171,37 | 169,77 | 170,12 | -1,05% | 4.618.140,00 |
| 02.10.2024 | 172,01 | 172,45 | 171,08 | 171,92 | -0,65% | 6.094.274,00 |
| 01.10.2024 | 173,24 | 174,00 | 172,20 | 173,04 | -0,09% | 6.954.768,00 |
| 30.09.2024 | 173,73 | 174,00 | 172,71 | 173,20 | -0,20% | 6.213.062,00 |
| 27.09.2024 | 173,01 | 174,45 | 172,58 | 173,55 | 0,20% | 4.539.192,00 |
| 26.09.2024 | 171,50 | 174,61 | 171,36 | 173,21 | 0,55% | 4.954.685,00 |
| 25.09.2024 | 174,07 | 174,68 | 172,06 | 172,26 | -0,57% | 8.491.304,00 |
| 24.09.2024 | 172,88 | 174,50 | 172,62 | 173,24 | -0,30% | 5.267.556,00 |
| 23.09.2024 | 174,01 | 175,19 | 172,59 | 173,77 | -0,26% | 7.758.086,00 |
| 20.09.2024 | 171,51 | 174,54 | 171,50 | 174,22 | 1,56% | 25.525.418,00 |
| 19.09.2024 | 172,88 | 173,16 | 170,38 | 171,54 | -1,37% | 8.632.175,00 |
| 18.09.2024 | 175,05 | 175,90 | 172,57 | 173,92 | -1,11% | 5.092.502,00 |
| 17.09.2024 | 176,63 | 176,97 | 175,36 | 175,88 | -0,77% | 4.667.340,00 |
| 16.09.2024 | 174,71 | 177,31 | 174,32 | 177,24 | 1,82% | 6.891.609,00 |
| 13.09.2024 | 173,37 | 174,54 | 172,80 | 174,08 | 0,35% | 3.898.436,00 |
| 12.09.2024 | 173,90 | 174,61 | 172,44 | 173,47 | -0,26% | 4.664.855,00 |
| 11.09.2024 | 176,60 | 177,00 | 173,63 | 173,92 | -2,18% | 6.765.931,00 |
| 10.09.2024 | 175,91 | 177,94 | 175,91 | 177,79 | 0,98% | 6.382.714,00 |
| 09.09.2024 | 175,54 | 176,84 | 174,66 | 176,06 | 0,27% | 6.270.464,00 |
| 06.09.2024 | 175,76 | 177,04 | 175,34 | 175,59 | 0,07% | 5.779.972,00 |
| 05.09.2024 | 175,99 | 176,55 | 174,67 | 175,47 | -0,24% | 6.051.425,00 |
| 04.09.2024 | 173,63 | 176,00 | 173,63 | 175,90 | 0,79% | 6.726.882,00 |
| 03.09.2024 | 171,03 | 175,00 | 170,99 | 174,52 | 1,74% | 8.829.780,00 |
| 30.08.2024 | 170,16 | 171,88 | 169,69 | 171,54 | 0,89% | 7.301.617,00 |
| 29.08.2024 | 169,75 | 170,60 | 168,94 | 170,03 | 0,57% | 4.323.705,00 |
| 28.08.2024 | 169,42 | 171,20 | 168,58 | 169,06 | -0,11% | 5.625.302,00 |
| 27.08.2024 | 170,83 | 171,10 | 169,08 | 169,25 | -0,65% | 4.329.222,00 |
| 26.08.2024 | 168,70 | 170,97 | 168,70 | 170,35 | 0,70% | 5.424.970,00 |
| 23.08.2024 | 170,05 | 170,11 | 168,25 | 169,17 | -0,58% | 3.999.608,00 |
| 22.08.2024 | 170,88 | 171,24 | 169,14 | 170,15 | -0,01% | 4.095.257,00 |
| 21.08.2024 | 170,19 | 171,89 | 169,60 | 170,16 | -0,15% | 3.971.599,00 |
| 20.08.2024 | 168,77 | 170,56 | 168,11 | 170,41 | 1,18% | 4.506.534,00 |
| 19.08.2024 | 168,18 | 169,24 | 168,17 | 168,42 | 0,32% | 3.854.095,00 |
| 16.08.2024 | 167,82 | 168,35 | 166,80 | 167,89 | -0,02% | 5.574.141,00 |
| 15.08.2024 | 169,46 | 169,68 | 166,75 | 167,92 | -0,52% | 7.536.207,00 |
| 14.08.2024 | 166,50 | 169,47 | 165,82 | 168,80 | 0,90% | 4.953.783,00 |
| 13.08.2024 | 167,34 | 167,80 | 166,46 | 167,29 | 0,29% | 3.747.918,00 |
| 12.08.2024 | 169,40 | 169,65 | 166,20 | 166,81 | -2,19% | 6.800.476,00 |
| 09.08.2024 | 170,12 | 171,26 | 169,65 | 170,54 | -0,19% | 5.360.044,00 |
| 08.08.2024 | 169,42 | 171,56 | 169,00 | 170,87 | 0,50% | 6.368.270,00 |
| 07.08.2024 | 168,57 | 171,72 | 168,01 | 170,02 | 1,15% | 8.307.597,00 |
| 06.08.2024 | 167,90 | 170,33 | 167,85 | 168,09 | 0,02% | 7.410.616,00 |
| 05.08.2024 | 170,88 | 170,88 | 166,67 | 168,06 | -1,19% | 10.317.094,00 |
| 02.08.2024 | 167,44 | 170,35 | 165,15 | 170,08 | 2,65% | 11.675.977,00 |
| 01.08.2024 | 160,88 | 166,30 | 160,68 | 165,69 | 3,07% | 12.218.356,00 |
| 31.07.2024 | 160,81 | 162,86 | 159,21 | 160,76 | -0,58% | 9.618.854,00 |
| 30.07.2024 | 161,79 | 162,38 | 158,04 | 161,70 | -4,84% | 15.597.171,00 |
| 29.07.2024 | 168,85 | 170,54 | 168,11 | 169,93 | 0,48% | 6.588.145,00 |
| 26.07.2024 | 167,25 | 169,32 | 167,03 | 169,11 | 1,32% | 5.379.613,00 |
| 25.07.2024 | 168,32 | 170,09 | 166,87 | 166,90 | -0,65% | 7.209.135,00 |
| 24.07.2024 | 166,32 | 168,28 | 165,58 | 168,00 | 0,83% | 5.797.993,00 |
| 23.07.2024 | 168,11 | 168,42 | 166,32 | 166,62 | -0,97% | 4.803.315,00 |
| 22.07.2024 | 167,93 | 168,70 | 167,70 | 168,25 | 0,17% | 6.262.728,00 |
| 19.07.2024 | 167,97 | 169,04 | 167,13 | 167,96 | -0,28% | 6.509.594,00 |
| 18.07.2024 | 168,80 | 170,92 | 168,28 | 168,44 | -0,59% | 5.660.260,00 |
| 17.07.2024 | 167,75 | 170,17 | 167,33 | 169,44 | 1,49% | 7.699.450,00 |
| 16.07.2024 | 164,91 | 167,07 | 164,61 | 166,95 | 1,44% | 6.337.472,00 |
| 15.07.2024 | 166,47 | 166,62 | 164,46 | 164,58 | -1,22% | 5.751.153,00 |
| 12.07.2024 | 166,22 | 167,64 | 166,02 | 166,61 | 0,65% | 4.574.141,00 |
| 11.07.2024 | 166,30 | 166,63 | 164,78 | 165,54 | -0,76% | 5.725.814,00 |
| 10.07.2024 | 165,90 | 166,92 | 165,54 | 166,80 | 0,69% | 4.965.348,00 |
| 09.07.2024 | 166,63 | 166,76 | 165,14 | 165,66 | -0,52% | 4.342.285,00 |
| 08.07.2024 | 165,95 | 166,67 | 165,62 | 166,52 | 0,79% | 4.879.481,00 |
| 05.07.2024 | 164,01 | 165,63 | 163,50 | 165,21 | 0,84% | 6.461.477,00 |
| 03.07.2024 | 163,21 | 164,21 | 162,98 | 163,83 | -0,04% | 2.980.461,00 |