161,470€
-1,13%
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 | 163,42 | 163,48 | 161,08 | 161,38 | -1,19% | 4.945,00 |
| 19.12.2024 | 163,00 | 164,12 | 160,99 | 163,32 | 0,09% | 7.661,00 |
| 18.12.2024 | 162,48 | 164,78 | 161,11 | 163,18 | 0,39% | 6.857,00 |
| 17.12.2024 | 162,93 | 163,77 | 161,90 | 162,54 | -0,22% | 16.616,00 |
| 16.12.2024 | 162,88 | 164,73 | 162,32 | 162,90 | -0,19% | 8.479,00 |
| 13.12.2024 | 163,72 | 163,92 | 162,10 | 163,21 | 0,04% | 8.469,00 |
| 12.12.2024 | 162,06 | 163,86 | 161,52 | 163,14 | 0,33% | 7.455,00 |
| 11.12.2024 | 163,28 | 165,35 | 162,38 | 162,60 | -0,70% | 7.078,00 |
| 10.12.2024 | 162,28 | 164,48 | 161,44 | 163,74 | 1,11% | 6.827,00 |
| 09.12.2024 | 164,71 | 165,22 | 161,12 | 161,94 | -1,69% | 10.339,00 |
| 06.12.2024 | 166,68 | 167,25 | 164,62 | 164,73 | -0,96% | 5.869,00 |
| 05.12.2024 | 166,41 | 166,98 | 164,75 | 166,33 | -0,02% | 4.762,00 |
| 04.12.2024 | 166,72 | 167,74 | 165,04 | 166,36 | -0,31% | 8.103,00 |
| 03.12.2024 | 171,02 | 171,60 | 166,73 | 166,88 | -2,49% | 8.941,00 |
| 02.12.2024 | 169,90 | 172,02 | 169,78 | 171,14 | 0,90% | 10.098,00 |
| 29.11.2024 | 170,02 | 170,88 | 168,75 | 169,62 | -0,39% | 10.070,00 |
| 28.11.2024 | 170,02 | 170,88 | 169,86 | 170,28 | 0,36% | 3.707,00 |
| 27.11.2024 | 171,15 | 171,48 | 169,16 | 169,67 | -0,86% | 6.596,00 |
| 26.11.2024 | 169,55 | 171,34 | 168,02 | 171,14 | 1,10% | 7.408,00 |
| 25.11.2024 | 168,87 | 170,08 | 167,80 | 169,27 | 0,02% | 8.413,00 |
| 22.11.2024 | 164,69 | 170,26 | 164,00 | 169,24 | 2,77% | 13.390,00 |
| 21.11.2024 | 161,95 | 165,51 | 161,52 | 164,68 | 1,59% | 12.075,00 |
| 20.11.2024 | 161,28 | 162,31 | 160,80 | 162,11 | 0,56% | 3.737,00 |
| 19.11.2024 | 161,02 | 161,98 | 160,30 | 161,20 | -0,02% | 8.675,00 |
| 18.11.2024 | 160,82 | 161,89 | 159,56 | 161,24 | 0,02% | 8.438,00 |
| 15.11.2024 | 157,81 | 161,86 | 156,94 | 161,20 | 1,55% | 9.572,00 |
| 14.11.2024 | 157,40 | 159,32 | 157,40 | 158,74 | 0,67% | 9.253,00 |
| 13.11.2024 | 156,16 | 157,90 | 155,52 | 157,69 | 0,96% | 11.576,00 |
| 12.11.2024 | 156,19 | 157,41 | 155,80 | 156,19 | 0,28% | 6.417,00 |
| 11.11.2024 | 156,58 | 158,27 | 155,58 | 155,76 | -0,43% | 11.833,00 |
| 08.11.2024 | 151,59 | 156,43 | 151,40 | 156,43 | 3,34% | 8.769,00 |
| 07.11.2024 | 150,12 | 151,86 | 149,23 | 151,38 | 0,95% | 9.857,00 |
| 06.11.2024 | 155,25 | 155,96 | 148,82 | 149,95 | -1,16% | 18.239,00 |
| 05.11.2024 | 151,42 | 152,80 | 150,80 | 151,71 | -0,01% | 10.084,00 |
| 04.11.2024 | 151,86 | 152,51 | 151,08 | 151,73 | -0,57% | 7.501,00 |
| 01.11.2024 | 151,95 | 153,22 | 151,69 | 152,60 | 0,47% | 5.900,00 |
| 31.10.2024 | 153,09 | 154,12 | 151,79 | 151,89 | -0,81% | 7.062,00 |
| 30.10.2024 | 154,40 | 154,94 | 152,85 | 153,13 | -0,99% | 6.098,00 |
| 29.10.2024 | 156,53 | 157,46 | 154,52 | 154,66 | -1,22% | 6.833,00 |
| 28.10.2024 | 156,20 | 156,86 | 155,42 | 156,57 | 0,51% | 5.608,00 |
| 25.10.2024 | 156,78 | 157,42 | 155,58 | 155,77 | -0,63% | 4.123,00 |
| 24.10.2024 | 156,62 | 157,78 | 156,37 | 156,76 | -0,29% | 14.675,00 |
| 23.10.2024 | 156,71 | 158,82 | 156,42 | 157,21 | -0,05% | 5.780,00 |
| 22.10.2024 | 156,56 | 158,01 | 155,93 | 157,29 | 0,33% | 4.631,00 |
| 21.10.2024 | 158,04 | 158,22 | 155,60 | 156,77 | -0,50% | 10.548,00 |
| 18.10.2024 | 158,03 | 159,78 | 154,02 | 157,56 | -1,07% | 7.531,00 |
| 17.10.2024 | 158,76 | 160,57 | 158,24 | 159,27 | 0,35% | 7.540,00 |
| 16.10.2024 | 159,42 | 160,30 | 156,91 | 158,71 | -0,40% | 10.815,00 |
| 15.10.2024 | 158,60 | 160,45 | 157,72 | 159,35 | 0,54% | 11.977,00 |
| 14.10.2024 | 156,90 | 158,50 | 156,50 | 158,50 | 1,27% | 10.824,00 |
| 11.10.2024 | 154,22 | 156,70 | 154,02 | 156,51 | 1,29% | 5.901,00 |
| 10.10.2024 | 154,61 | 155,71 | 154,10 | 154,51 | -0,19% | 8.567,00 |
| 09.10.2024 | 153,22 | 155,04 | 152,96 | 154,81 | 0,91% | 11.896,00 |
| 08.10.2024 | 152,12 | 153,57 | 151,40 | 153,41 | 0,78% | 10.537,00 |
| 07.10.2024 | 153,87 | 154,46 | 152,10 | 152,22 | -1,05% | 11.050,00 |
| 04.10.2024 | 154,42 | 155,63 | 153,34 | 153,84 | -0,29% | 8.004,00 |
| 03.10.2024 | 155,80 | 156,00 | 153,85 | 154,29 | -0,82% | 3.861,00 |
| 02.10.2024 | 156,14 | 157,40 | 154,84 | 155,57 | -0,41% | 11.047,00 |
| 01.10.2024 | 155,36 | 157,28 | 155,28 | 156,21 | 0,44% | 8.214,00 |
| 30.09.2024 | 155,40 | 156,10 | 153,50 | 155,52 | 0,08% | 9.346,00 |
| 27.09.2024 | 155,44 | 156,24 | 154,20 | 155,39 | 0,22% | 4.719,00 |
| 26.09.2024 | 154,79 | 156,37 | 153,70 | 155,05 | 0,09% | 8.384,00 |
| 25.09.2024 | 154,31 | 155,84 | 154,13 | 154,91 | 0,04% | 4.894,00 |
| 24.09.2024 | 156,38 | 156,78 | 154,65 | 154,85 | -0,90% | 11.625,00 |
| 23.09.2024 | 156,16 | 157,46 | 155,10 | 156,26 | 0,31% | 6.664,00 |
| 20.09.2024 | 153,70 | 155,79 | 153,32 | 155,77 | 1,33% | 7.330,00 |
| 19.09.2024 | 157,30 | 157,50 | 152,68 | 153,73 | -1,87% | 7.822,00 |
| 18.09.2024 | 158,36 | 158,50 | 154,44 | 156,66 | -0,89% | 4.914,00 |
| 17.09.2024 | 159,06 | 160,00 | 157,69 | 158,06 | -0,68% | 6.835,00 |
| 16.09.2024 | 156,88 | 159,40 | 156,42 | 159,14 | 1,27% | 5.591,00 |
| 13.09.2024 | 156,39 | 157,41 | 155,75 | 157,14 | 0,34% | 5.816,00 |
| 12.09.2024 | 158,38 | 158,57 | 156,16 | 156,60 | -0,75% | 6.683,00 |
| 11.09.2024 | 160,31 | 161,38 | 157,68 | 157,79 | -2,20% | 6.658,00 |
| 10.09.2024 | 159,22 | 161,40 | 159,01 | 161,34 | 1,17% | 9.129,00 |
| 09.09.2024 | 158,94 | 160,15 | 158,14 | 159,48 | 0,68% | 9.918,00 |
| 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 |