164,800€
1,70%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 162,52 | 165,20 | 161,92 | 164,80 | 1,70% | 1.366,00 |
| 20.11.2024 | 161,66 | 162,16 | 160,28 | 162,04 | 0,26% | 1.731,00 |
| 19.11.2024 | 161,52 | 161,88 | 160,56 | 161,62 | 0,51% | 1.388,00 |
| 18.11.2024 | 161,14 | 161,14 | 159,88 | 160,80 | 0,25% | 1.136,00 |
| 15.11.2024 | 158,00 | 160,72 | 157,40 | 160,40 | 1,20% | 3.338,00 |
| 14.11.2024 | 158,42 | 159,04 | 157,74 | 158,50 | 0,71% | 6.257,00 |
| 13.11.2024 | 156,52 | 157,38 | 155,84 | 157,38 | 0,49% | 1.940,00 |
| 12.11.2024 | 156,46 | 157,18 | 156,16 | 156,62 | -0,06% | 1.878,00 |
| 11.11.2024 | 156,08 | 158,16 | 156,08 | 156,72 | 1,15% | 1.476,00 |
| 08.11.2024 | 151,78 | 154,94 | 151,10 | 154,94 | 2,61% | 1.016,00 |
| 07.11.2024 | 150,18 | 151,00 | 149,40 | 151,00 | 0,35% | 1.744,00 |
| 06.11.2024 | 154,70 | 155,58 | 150,38 | 150,48 | -0,71% | 2.381,00 |
| 05.11.2024 | 152,04 | 152,32 | 150,92 | 151,56 | 0,34% | 1.726,00 |
| 04.11.2024 | 152,10 | 152,22 | 151,04 | 151,04 | -1,27% | 1.144,00 |
| 01.11.2024 | 152,92 | 153,10 | 151,94 | 152,98 | 0,03% | 2.939,00 |
| 31.10.2024 | 153,96 | 154,00 | 152,34 | 152,94 | -0,55% | 1.513,00 |
| 30.10.2024 | 154,68 | 154,92 | 153,54 | 153,78 | -0,94% | 993,00 |
| 29.10.2024 | 157,02 | 157,26 | 154,90 | 155,24 | -0,45% | 1.088,00 |
| 28.10.2024 | 156,58 | 156,86 | 155,42 | 155,94 | -0,03% | 1.082,00 |
| 25.10.2024 | 157,02 | 157,30 | 155,72 | 155,98 | -0,51% | 1.427,00 |
| 24.10.2024 | 157,78 | 157,78 | 156,56 | 156,78 | -0,10% | 1.139,00 |
| 23.10.2024 | 157,44 | 158,10 | 156,54 | 156,94 | -0,20% | 1.384,00 |
| 22.10.2024 | 156,18 | 157,86 | 155,80 | 157,26 | 1,00% | 2.206,00 |
| 21.10.2024 | 157,86 | 158,10 | 155,70 | 155,70 | -1,70% | 2.207,00 |
| 18.10.2024 | 159,44 | 160,40 | 154,02 | 158,40 | -0,44% | 4.282,00 |
| 17.10.2024 | 158,68 | 160,80 | 158,56 | 159,10 | 0,93% | 981,00 |
| 16.10.2024 | 160,58 | 161,10 | 157,00 | 157,64 | -1,23% | 7.219,00 |
| 15.10.2024 | 158,80 | 160,00 | 158,20 | 159,60 | 1,40% | 4.260,00 |
| 14.10.2024 | 156,90 | 157,40 | 156,58 | 157,40 | 1,05% | 1.978,00 |
| 11.10.2024 | 154,30 | 155,76 | 154,18 | 155,76 | 0,89% | 2.648,00 |
| 10.10.2024 | 155,22 | 155,34 | 154,38 | 154,38 | -0,13% | 1.732,00 |
| 09.10.2024 | 152,30 | 155,00 | 152,30 | 154,58 | 1,19% | 1.068,00 |
| 08.10.2024 | 152,28 | 152,76 | 151,66 | 152,76 | -0,29% | 1.262,00 |
| 07.10.2024 | 153,70 | 154,48 | 153,04 | 153,20 | -0,83% | 2.454,00 |
| 04.10.2024 | 154,34 | 154,82 | 153,82 | 154,48 | -0,14% | 2.373,00 |
| 03.10.2024 | 155,90 | 155,90 | 153,98 | 154,70 | -0,34% | 2.067,00 |
| 02.10.2024 | 156,10 | 158,12 | 155,00 | 155,22 | -1,13% | 6.811,00 |
| 01.10.2024 | 155,96 | 157,22 | 155,48 | 157,00 | 1,06% | 100.782,00 |
| 30.09.2024 | 155,60 | 155,90 | 153,60 | 155,36 | -0,44% | 2.317,00 |
| 27.09.2024 | 154,98 | 156,16 | 154,50 | 156,04 | 0,61% | 4.239,00 |
| 26.09.2024 | 154,96 | 156,00 | 154,00 | 155,10 | 0,10% | 2.145,00 |
| 25.09.2024 | 154,90 | 155,76 | 154,28 | 154,94 | -0,65% | 945,00 |
| 24.09.2024 | 155,68 | 157,06 | 155,66 | 155,96 | -0,75% | 3.589,00 |
| 23.09.2024 | 155,74 | 157,46 | 155,14 | 157,14 | 1,58% | 1.063,00 |
| 20.09.2024 | 153,84 | 154,70 | 153,42 | 154,70 | 0,86% | 480,00 |
| 19.09.2024 | 156,80 | 157,14 | 153,38 | 153,38 | -2,55% | 1.500,00 |
| 18.09.2024 | 158,36 | 158,36 | 157,08 | 157,40 | -0,81% | 600,00 |
| 17.09.2024 | 159,30 | 159,70 | 158,34 | 158,68 | 0,42% | 2.243,00 |
| 16.09.2024 | 157,00 | 158,28 | 156,48 | 158,02 | 0,50% | 1.484,00 |
| 13.09.2024 | 157,16 | 157,24 | 156,02 | 157,24 | 0,41% | 420,00 |
| 12.09.2024 | 159,02 | 159,02 | 156,46 | 156,60 | -1,17% | 1.006,00 |
| 11.09.2024 | 161,00 | 161,42 | 158,00 | 158,46 | -1,48% | 2.146,00 |
| 10.09.2024 | 158,40 | 161,32 | 158,40 | 160,84 | 0,81% | 2.629,00 |
| 09.09.2024 | 159,22 | 160,00 | 158,54 | 159,54 | 0,33% | 1.023,00 |
| 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 |