158,460€
0,34%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 158,08 | 159,71 | 157,06 | 158,40 | 0,30% | 7.710,00 |
| 05.09.2024 | 158,68 | 159,13 | 157,40 | 157,93 | -0,58% | 10.370,00 |
| 04.09.2024 | 157,45 | 158,86 | 157,10 | 158,85 | 0,54% | 5.603,00 |
| 03.09.2024 | 155,65 | 158,65 | 154,55 | 158,00 | 1,37% | 7.636,00 |
| 02.09.2024 | 155,06 | 157,00 | 154,72 | 155,87 | 0,29% | 9.132,00 |
| 30.08.2024 | 153,65 | 155,49 | 153,34 | 155,42 | 1,17% | 4.548,00 |
| 29.08.2024 | 152,42 | 154,06 | 152,14 | 153,63 | 0,95% | 6.014,00 |
| 28.08.2024 | 151,96 | 153,93 | 151,74 | 152,19 | 0,28% | 4.499,00 |
| 27.08.2024 | 152,52 | 153,36 | 151,18 | 151,77 | -0,56% | 6.104,00 |
| 26.08.2024 | 151,45 | 153,00 | 150,96 | 152,63 | 0,94% | 6.090,00 |
| 23.08.2024 | 153,21 | 153,50 | 150,36 | 151,21 | -1,16% | 5.387,00 |
| 22.08.2024 | 152,84 | 153,60 | 152,36 | 152,98 | 0,30% | 3.622,00 |
| 21.08.2024 | 153,40 | 154,60 | 152,09 | 152,52 | -0,45% | 7.622,00 |
| 20.08.2024 | 152,07 | 153,30 | 151,49 | 153,21 | 0,84% | 3.440,00 |
| 19.08.2024 | 152,40 | 153,09 | 151,74 | 151,93 | -0,30% | 6.270,00 |
| 16.08.2024 | 153,16 | 153,36 | 151,60 | 152,39 | -0,19% | 6.734,00 |
| 15.08.2024 | 153,65 | 154,92 | 151,81 | 152,68 | -0,44% | 6.568,00 |
| 14.08.2024 | 152,18 | 153,81 | 150,47 | 153,35 | 0,78% | 13.839,00 |
| 13.08.2024 | 152,88 | 153,26 | 151,65 | 152,17 | -0,24% | 4.408,00 |
| 12.08.2024 | 156,36 | 156,52 | 152,02 | 152,53 | -2,44% | 6.313,00 |
| 09.08.2024 | 156,53 | 157,08 | 155,35 | 156,35 | -0,13% | 5.820,00 |
| 08.08.2024 | 155,08 | 157,51 | 154,48 | 156,55 | 0,58% | 8.132,00 |
| 07.08.2024 | 155,08 | 157,11 | 153,90 | 155,64 | 1,08% | 9.150,00 |
| 06.08.2024 | 155,04 | 155,91 | 153,40 | 153,98 | 0,31% | 9.650,00 |
| 05.08.2024 | 154,16 | 157,00 | 151,64 | 153,50 | -1,55% | 31.782,00 |
| 02.08.2024 | 152,66 | 156,09 | 151,12 | 155,91 | 1,48% | 13.687,00 |
| 01.08.2024 | 148,87 | 154,10 | 148,60 | 153,63 | 3,27% | 12.038,00 |
| 31.07.2024 | 149,45 | 150,49 | 146,82 | 148,77 | -0,53% | 10.293,00 |
| 30.07.2024 | 157,25 | 157,68 | 146,24 | 149,57 | -4,74% | 30.638,00 |
| 29.07.2024 | 156,33 | 157,54 | 155,46 | 157,02 | 0,84% | 6.401,00 |
| 26.07.2024 | 154,32 | 155,86 | 153,69 | 155,71 | 1,18% | 5.478,00 |
| 25.07.2024 | 155,00 | 156,88 | 153,89 | 153,89 | -0,72% | 11.119,00 |
| 24.07.2024 | 153,36 | 155,24 | 152,20 | 155,00 | 1,06% | 7.473,00 |
| 23.07.2024 | 154,37 | 155,44 | 153,26 | 153,38 | -0,83% | 6.938,00 |
| 22.07.2024 | 154,14 | 155,00 | 153,88 | 154,67 | 0,29% | 11.362,00 |
| 19.07.2024 | 154,32 | 155,26 | 153,46 | 154,23 | -0,15% | 5.330,00 |
| 18.07.2024 | 155,42 | 156,69 | 154,40 | 154,46 | -0,28% | 7.493,00 |
| 17.07.2024 | 153,15 | 155,70 | 152,42 | 154,89 | 1,11% | 8.935,00 |
| 16.07.2024 | 151,16 | 153,30 | 150,86 | 153,19 | 1,41% | 4.544,00 |
| 15.07.2024 | 153,28 | 153,74 | 151,03 | 151,06 | -1,09% | 7.726,00 |
| 12.07.2024 | 152,74 | 153,72 | 152,14 | 152,72 | 0,19% | 4.828,00 |
| 11.07.2024 | 153,91 | 154,55 | 151,66 | 152,43 | -1,05% | 6.661,00 |
| 10.07.2024 | 153,16 | 154,10 | 152,82 | 154,04 | 0,50% | 3.939,00 |
| 09.07.2024 | 154,00 | 154,22 | 152,78 | 153,27 | -0,35% | 5.615,00 |
| 08.07.2024 | 152,40 | 153,88 | 152,22 | 153,81 | 0,77% | 6.225,00 |
| 05.07.2024 | 151,54 | 152,79 | 150,86 | 152,63 | 0,73% | 6.731,00 |
| 04.07.2024 | 151,64 | 152,30 | 151,32 | 151,52 | -0,23% | 3.986,00 |
| 03.07.2024 | 152,34 | 152,76 | 150,86 | 151,87 | -0,47% | 4.508,00 |
| 02.07.2024 | 151,61 | 152,66 | 150,65 | 152,59 | 0,73% | 4.089,00 |
| 01.07.2024 | 154,50 | 154,50 | 151,10 | 151,48 | -1,58% | 7.157,00 |
| 28.06.2024 | 155,84 | 156,33 | 153,64 | 153,91 | -1,04% | 4.015,00 |
| 27.06.2024 | 156,00 | 158,00 | 154,60 | 155,53 | -0,80% | 11.255,00 |
| 26.06.2024 | 155,92 | 157,12 | 155,24 | 156,78 | 0,64% | 5.205,00 |
| 25.06.2024 | 157,14 | 157,88 | 154,78 | 155,78 | -0,85% | 5.389,00 |
| 24.06.2024 | 157,17 | 157,84 | 155,97 | 157,12 | -0,20% | 4.389,00 |
| 21.06.2024 | 156,62 | 158,07 | 156,33 | 157,44 | 0,58% | 5.569,00 |
| 20.06.2024 | 157,16 | 157,57 | 155,71 | 156,53 | -0,21% | 6.179,00 |
| 19.06.2024 | 157,02 | 157,22 | 156,56 | 156,86 | -0,10% | 3.994,00 |
| 18.06.2024 | 156,50 | 157,05 | 155,18 | 157,01 | 0,60% | 4.657,00 |
| 17.06.2024 | 156,00 | 157,30 | 154,37 | 156,08 | 0,26% | 5.959,00 |
| 14.06.2024 | 155,10 | 156,01 | 154,36 | 155,67 | 0,49% | 7.881,00 |
| 13.06.2024 | 152,58 | 155,44 | 151,60 | 154,91 | 1,27% | 5.512,00 |
| 12.06.2024 | 155,92 | 156,26 | 151,69 | 152,96 | -1,82% | 4.680,00 |
| 11.06.2024 | 155,23 | 156,34 | 154,83 | 155,80 | 0,28% | 6.681,00 |
| 10.06.2024 | 154,91 | 156,02 | 154,56 | 155,36 | 0,45% | 5.673,00 |
| 07.06.2024 | 154,98 | 156,21 | 154,05 | 154,67 | 0,00% | 5.989,00 |
| 06.06.2024 | 152,50 | 154,80 | 151,67 | 154,67 | 1,29% | 3.580,00 |
| 05.06.2024 | 153,88 | 153,98 | 151,70 | 152,70 | -0,50% | 3.045,00 |
| 04.06.2024 | 151,08 | 153,56 | 150,82 | 153,47 | 1,66% | 6.418,00 |
| 03.06.2024 | 152,03 | 153,05 | 150,78 | 150,97 | -0,29% | 12.613,00 |
| 31.05.2024 | 150,30 | 151,88 | 149,09 | 151,41 | 1,04% | 3.043,00 |
| 30.05.2024 | 148,51 | 150,08 | 148,42 | 149,85 | 0,15% | 4.381,00 |
| 29.05.2024 | 149,64 | 150,34 | 149,21 | 149,63 | -0,29% | 3.582,00 |
| 28.05.2024 | 152,04 | 152,27 | 149,19 | 150,07 | -1,59% | 5.880,00 |
| 27.05.2024 | 152,38 | 152,64 | 151,60 | 152,50 | 0,09% | 5.701,00 |
| 24.05.2024 | 153,36 | 153,40 | 152,23 | 152,37 | -0,51% | 3.462,00 |
| 23.05.2024 | 155,06 | 155,28 | 153,14 | 153,15 | -1,25% | 6.500,00 |
| 22.05.2024 | 155,00 | 155,48 | 154,71 | 155,09 | -0,09% | 7.348,00 |
| 21.05.2024 | 153,85 | 155,23 | 153,80 | 155,23 | 0,79% | 6.373,00 |
| 20.05.2024 | 154,06 | 154,66 | 153,52 | 154,01 | -0,14% | 1.052,00 |
| 17.05.2024 | 154,55 | 155,20 | 153,48 | 154,23 | -0,22% | 3.817,00 |
| 16.05.2024 | 153,14 | 154,88 | 152,92 | 154,57 | 0,99% | 6.792,00 |
| 15.05.2024 | 153,24 | 153,38 | 152,11 | 153,05 | -0,18% | 4.109,00 |
| 14.05.2024 | 153,80 | 154,16 | 151,55 | 153,32 | -0,21% | 4.204,00 |
| 13.05.2024 | 154,99 | 155,24 | 153,25 | 153,64 | -0,85% | 4.452,00 |
| 10.05.2024 | 154,64 | 155,36 | 153,73 | 154,95 | 0,62% | 5.629,00 |
| 09.05.2024 | 153,68 | 154,23 | 153,32 | 154,00 | 0,25% | 1.725,00 |
| 08.05.2024 | 154,40 | 154,75 | 153,48 | 153,61 | -0,33% | 13.705,00 |
| 07.05.2024 | 152,75 | 154,20 | 152,28 | 154,12 | 0,91% | 6.475,00 |
| 06.05.2024 | 152,96 | 153,12 | 151,47 | 152,73 | -0,13% | 5.857,00 |
| 03.05.2024 | 153,24 | 153,25 | 150,69 | 152,93 | 0,14% | 4.656,00 |
| 02.05.2024 | 152,37 | 153,58 | 152,10 | 152,71 | -0,16% | 7.422,00 |
| 30.04.2024 | 151,06 | 153,03 | 150,24 | 152,95 | 1,45% | 6.199,00 |
| 29.04.2024 | 150,78 | 151,34 | 149,66 | 150,77 | 0,01% | 5.033,00 |
| 26.04.2024 | 151,56 | 152,46 | 150,13 | 150,75 | -0,49% | 3.988,00 |
| 25.04.2024 | 151,36 | 153,76 | 150,54 | 151,49 | -0,36% | 8.601,00 |
| 24.04.2024 | 151,14 | 152,15 | 149,02 | 152,03 | 0,72% | 6.463,00 |
| 23.04.2024 | 150,78 | 151,88 | 149,93 | 150,95 | 0,23% | 5.575,00 |
| 22.04.2024 | 148,67 | 151,37 | 147,97 | 150,61 | 1,48% | 8.287,00 |
| 19.04.2024 | 145,83 | 148,98 | 143,32 | 148,41 | 0,41% | 9.174,00 |