158,990€
0,31%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 158,14 | 159,42 | 157,26 | 159,02 | 0,33% | 16.446,00 |
| 05.09.2024 | 158,86 | 159,00 | 158,14 | 158,50 | 0,16% | 907,00 |
| 04.09.2024 | 156,78 | 158,50 | 156,78 | 158,24 | 0,06% | 1.203,00 |
| 03.09.2024 | 155,98 | 158,56 | 154,76 | 158,14 | 1,38% | 1.337,00 |
| 02.09.2024 | 155,20 | 156,48 | 154,86 | 155,98 | 1,21% | 1.627,00 |
| 30.08.2024 | 153,64 | 154,88 | 153,20 | 154,12 | 0,35% | 1.981,00 |
| 29.08.2024 | 151,98 | 154,12 | 151,98 | 153,58 | 0,33% | 835,00 |
| 28.08.2024 | 152,10 | 153,76 | 152,00 | 153,08 | 0,74% | 1.808,00 |
| 27.08.2024 | 152,54 | 153,16 | 151,72 | 151,96 | -0,34% | 2.038,00 |
| 26.08.2024 | 150,72 | 152,64 | 150,72 | 152,48 | 0,85% | 1.109,00 |
| 23.08.2024 | 153,38 | 153,38 | 151,20 | 151,20 | -1,18% | 1.294,00 |
| 22.08.2024 | 152,86 | 153,28 | 152,58 | 153,00 | 0,04% | 553,00 |
| 21.08.2024 | 153,20 | 153,90 | 152,60 | 152,94 | 0,22% | 3.610,00 |
| 20.08.2024 | 152,38 | 152,60 | 151,38 | 152,60 | -0,01% | 318,00 |
| 19.08.2024 | 152,28 | 152,80 | 151,86 | 152,62 | -0,04% | 1.060,00 |
| 16.08.2024 | 153,82 | 153,82 | 151,62 | 152,68 | 0,38% | 1.186,00 |
| 15.08.2024 | 153,88 | 154,70 | 152,10 | 152,10 | -0,59% | 2.245,00 |
| 14.08.2024 | 153,08 | 153,08 | 150,76 | 153,00 | 0,22% | 1.206,00 |
| 13.08.2024 | 152,82 | 153,46 | 152,00 | 152,66 | -0,03% | 1.343,00 |
| 12.08.2024 | 156,84 | 156,84 | 152,42 | 152,70 | -2,35% | 966,00 |
| 09.08.2024 | 156,56 | 157,42 | 155,98 | 156,38 | -0,26% | 4.442,00 |
| 08.08.2024 | 156,04 | 157,50 | 154,64 | 156,78 | 0,08% | 2.877,00 |
| 07.08.2024 | 154,80 | 156,66 | 153,96 | 156,66 | 0,97% | 1.036,00 |
| 06.08.2024 | 154,00 | 155,70 | 153,86 | 155,16 | 1,13% | 2.123,00 |
| 05.08.2024 | 154,48 | 157,00 | 152,04 | 153,42 | 1,20% | 17.661,00 |
| 02.08.2024 | 151,74 | 155,66 | 151,60 | 151,60 | 0,22% | 4.098,00 |
| 01.08.2024 | 149,00 | 151,26 | 148,80 | 151,26 | 1,83% | 3.248,00 |
| 31.07.2024 | 148,98 | 149,86 | 147,00 | 148,54 | 0,24% | 2.934,00 |
| 30.07.2024 | 157,02 | 157,56 | 146,72 | 148,18 | -5,10% | 11.680,00 |
| 29.07.2024 | 156,52 | 156,60 | 155,68 | 156,14 | 0,21% | 842,00 |
| 26.07.2024 | 153,82 | 155,82 | 153,82 | 155,82 | 0,03% | 2.148,00 |
| 25.07.2024 | 154,80 | 156,80 | 154,70 | 155,78 | 1,22% | 1.605,00 |
| 24.07.2024 | 153,50 | 153,90 | 152,22 | 153,90 | -0,44% | 3.316,00 |
| 23.07.2024 | 155,28 | 155,44 | 154,38 | 154,58 | 0,10% | 1.333,00 |
| 22.07.2024 | 154,50 | 154,86 | 154,18 | 154,42 | -0,21% | 1.037,00 |
| 19.07.2024 | 154,12 | 155,30 | 153,66 | 154,74 | -0,92% | 1.427,00 |
| 18.07.2024 | 154,98 | 156,90 | 154,86 | 156,18 | 1,05% | 2.369,00 |
| 17.07.2024 | 153,16 | 154,92 | 152,50 | 154,56 | 1,22% | 8.393,00 |
| 16.07.2024 | 151,40 | 153,12 | 151,12 | 152,70 | 0,51% | 1.265,00 |
| 15.07.2024 | 153,60 | 154,10 | 151,48 | 151,92 | -0,91% | 3.150,00 |
| 12.07.2024 | 153,24 | 153,32 | 152,26 | 153,32 | 0,22% | 865,00 |
| 11.07.2024 | 153,98 | 154,56 | 152,00 | 152,98 | -0,47% | 3.449,00 |
| 10.07.2024 | 153,34 | 153,72 | 153,08 | 153,70 | 0,54% | 301,00 |
| 09.07.2024 | 153,54 | 154,18 | 152,88 | 152,88 | -0,03% | 763,00 |
| 08.07.2024 | 152,94 | 153,78 | 152,26 | 152,92 | 0,50% | 2.530,00 |
| 05.07.2024 | 151,36 | 152,16 | 151,20 | 152,16 | 0,11% | 1.107,00 |
| 04.07.2024 | 152,30 | 152,30 | 151,78 | 152,00 | 0,57% | 652,00 |
| 03.07.2024 | 152,78 | 152,78 | 151,08 | 151,14 | -0,62% | 685,00 |
| 02.07.2024 | 151,90 | 152,16 | 150,78 | 152,08 | -0,78% | 1.344,00 |
| 01.07.2024 | 154,54 | 154,54 | 152,96 | 153,28 | -1,06% | 3.173,00 |
| 28.06.2024 | 156,00 | 156,00 | 154,50 | 154,92 | -0,74% | 942,00 |
| 27.06.2024 | 156,20 | 157,64 | 155,86 | 156,08 | -0,57% | 2.137,00 |
| 26.06.2024 | 156,24 | 156,98 | 155,50 | 156,98 | 0,50% | 2.328,00 |
| 25.06.2024 | 156,78 | 157,80 | 155,84 | 156,20 | -0,76% | 5.528,00 |
| 24.06.2024 | 157,48 | 157,86 | 155,88 | 157,40 | 0,42% | 1.136,00 |
| 21.06.2024 | 156,38 | 157,80 | 156,38 | 156,74 | 0,47% | 2.014,00 |
| 20.06.2024 | 156,96 | 157,30 | 156,00 | 156,00 | -0,14% | 3.063,00 |
| 19.06.2024 | 157,16 | 157,20 | 156,22 | 156,22 | -0,20% | 1.194,00 |
| 18.06.2024 | 156,42 | 156,54 | 155,58 | 156,54 | -0,18% | 1.440,00 |
| 17.06.2024 | 156,68 | 157,08 | 154,64 | 156,82 | 0,69% | 945,00 |
| 14.06.2024 | 155,46 | 155,92 | 154,70 | 155,74 | 1,04% | 2.313,00 |
| 13.06.2024 | 153,26 | 154,14 | 151,78 | 154,14 | 0,85% | 3.088,00 |
| 12.06.2024 | 155,66 | 156,22 | 152,84 | 152,84 | -1,84% | 1.365,00 |
| 11.06.2024 | 155,20 | 156,04 | 155,06 | 155,70 | 0,40% | 2.497,00 |
| 10.06.2024 | 155,08 | 155,80 | 154,68 | 155,08 | -0,60% | 1.833,00 |
| 07.06.2024 | 154,40 | 156,24 | 154,32 | 156,02 | 1,06% | 962,00 |
| 06.06.2024 | 152,32 | 154,38 | 151,70 | 154,38 | 1,18% | 961,00 |
| 05.06.2024 | 153,86 | 153,98 | 152,06 | 152,58 | -0,05% | 1.111,00 |
| 04.06.2024 | 151,42 | 152,82 | 151,10 | 152,66 | 0,50% | 1.058,00 |
| 03.06.2024 | 151,80 | 153,00 | 151,18 | 151,90 | 0,97% | 3.343,00 |
| 31.05.2024 | 149,88 | 150,54 | 149,32 | 150,44 | 0,40% | 901,00 |
| 30.05.2024 | 149,72 | 150,00 | 149,16 | 149,84 | -0,01% | 1.353,00 |
| 29.05.2024 | 150,02 | 150,16 | 149,56 | 149,86 | 0,46% | 1.740,00 |
| 28.05.2024 | 151,82 | 151,94 | 149,18 | 149,18 | -2,09% | 1.444,00 |
| 27.05.2024 | 152,48 | 152,62 | 151,92 | 152,36 | -0,14% | 1.113,00 |
| 24.05.2024 | 153,06 | 153,20 | 152,44 | 152,58 | -1,28% | 1.210,00 |
| 23.05.2024 | 155,18 | 155,18 | 153,68 | 154,56 | -0,23% | 2.408,00 |
| 22.05.2024 | 155,00 | 155,40 | 154,92 | 154,92 | 0,25% | 1.042,00 |
| 21.05.2024 | 154,04 | 155,00 | 153,94 | 154,54 | 0,18% | 655,00 |
| 20.05.2024 | 154,14 | 154,62 | 153,90 | 154,26 | 0,30% | 511,00 |
| 17.05.2024 | 154,70 | 155,22 | 153,80 | 153,80 | -0,32% | 1.449,00 |
| 16.05.2024 | 153,32 | 154,34 | 152,92 | 154,30 | 0,96% | 376,00 |
| 15.05.2024 | 153,16 | 153,24 | 152,32 | 152,84 | 0,62% | 1.853,00 |
| 14.05.2024 | 154,00 | 154,00 | 151,90 | 151,90 | -1,34% | 732,00 |
| 13.05.2024 | 154,24 | 155,20 | 153,96 | 153,96 | -0,38% | 1.685,00 |
| 10.05.2024 | 154,12 | 154,98 | 154,04 | 154,54 | 0,47% | 1.282,00 |
| 09.05.2024 | 153,42 | 154,14 | 153,42 | 153,82 | -0,38% | 1.285,00 |
| 08.05.2024 | 154,26 | 154,68 | 153,68 | 154,40 | 0,68% | 2.210,00 |
| 07.05.2024 | 152,94 | 154,00 | 152,32 | 153,36 | 1,11% | 1.608,00 |
| 06.05.2024 | 152,66 | 153,22 | 151,64 | 151,68 | 0,18% | 1.598,00 |
| 03.05.2024 | 152,82 | 153,02 | 150,78 | 151,40 | -1,06% | 2.670,00 |
| 02.05.2024 | 152,80 | 153,44 | 152,28 | 153,02 | 0,99% | 2.360,00 |
| 30.04.2024 | 150,60 | 151,86 | 150,28 | 151,52 | 1,16% | 947,00 |
| 29.04.2024 | 150,74 | 151,08 | 149,78 | 149,78 | -0,64% | 3.317,00 |
| 26.04.2024 | 151,12 | 152,28 | 150,54 | 150,74 | -0,55% | 1.654,00 |
| 25.04.2024 | 151,36 | 153,18 | 150,86 | 151,58 | 0,60% | 2.200,00 |
| 24.04.2024 | 150,96 | 151,28 | 149,52 | 150,68 | 0,04% | 1.851,00 |
| 23.04.2024 | 151,10 | 151,74 | 150,16 | 150,62 | 0,09% | 927,00 |
| 22.04.2024 | 148,40 | 150,64 | 147,36 | 150,48 | 3,11% | 1.009,00 |
| 19.04.2024 | 147,50 | 148,62 | 143,86 | 145,94 | -0,55% | 3.863,00 |