166,480€
1,15%
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 | 164,69 | 167,70 | 163,82 | 166,46 | 0,73% | 230,00 |
| 21.11.2024 | 161,95 | 165,49 | 161,60 | 165,25 | 2,25% | 2.335,00 |
| 20.11.2024 | 161,10 | 162,18 | 160,98 | 161,62 | 0,29% | 1.152,00 |
| 19.11.2024 | 160,72 | 161,86 | 160,44 | 161,16 | 0,10% | 1.165,00 |
| 18.11.2024 | 160,28 | 161,48 | 159,78 | 161,00 | -0,32% | 1.184,00 |
| 15.11.2024 | 156,68 | 161,52 | 156,68 | 161,52 | 1,53% | 483,00 |
| 14.11.2024 | 157,12 | 159,08 | 157,12 | 159,08 | 0,90% | 816,00 |
| 13.11.2024 | 155,72 | 157,66 | 155,62 | 157,66 | 0,81% | 1.303,00 |
| 12.11.2024 | 155,52 | 156,94 | 155,52 | 156,40 | -0,15% | 1.500,00 |
| 11.11.2024 | 157,06 | 158,28 | 155,20 | 156,64 | 0,88% | 1.003,00 |
| 08.11.2024 | 151,10 | 155,66 | 151,10 | 155,28 | 2,48% | 1.198,00 |
| 07.11.2024 | 150,72 | 151,58 | 149,34 | 151,52 | 1,23% | 2.236,00 |
| 06.11.2024 | 155,78 | 155,78 | 149,00 | 149,68 | -1,19% | 3.033,00 |
| 05.11.2024 | 150,36 | 152,46 | 150,36 | 151,48 | 0,01% | 622,00 |
| 04.11.2024 | 152,20 | 152,34 | 151,14 | 151,46 | -0,68% | 2.603,00 |
| 01.11.2024 | 152,34 | 153,06 | 151,94 | 152,50 | 0,05% | 573,00 |
| 31.10.2024 | 152,56 | 153,90 | 152,26 | 152,42 | -0,88% | 784,00 |
| 30.10.2024 | 154,88 | 154,94 | 153,78 | 153,78 | -0,77% | 419,00 |
| 29.10.2024 | 155,70 | 157,22 | 154,70 | 154,98 | -0,81% | 1.409,00 |
| 28.10.2024 | 155,82 | 156,56 | 155,46 | 156,24 | -0,64% | 802,00 |
| 25.10.2024 | 156,22 | 157,48 | 156,22 | 157,24 | 0,55% | 608,00 |
| 24.10.2024 | 156,32 | 157,76 | 156,32 | 156,38 | -0,71% | 393,00 |
| 23.10.2024 | 157,32 | 158,46 | 157,24 | 157,50 | 0,14% | 342,00 |
| 22.10.2024 | 157,10 | 157,52 | 156,14 | 157,28 | 0,28% | 373,00 |
| 21.10.2024 | 158,68 | 158,68 | 155,92 | 156,84 | -0,48% | 903,00 |
| 18.10.2024 | 157,42 | 158,56 | 156,38 | 157,60 | -1,02% | 579,00 |
| 17.10.2024 | 158,24 | 159,42 | 158,16 | 159,22 | 0,48% | 589,00 |
| 16.10.2024 | 159,80 | 160,34 | 157,66 | 158,46 | -0,49% | 661,00 |
| 15.10.2024 | 159,78 | 159,78 | 158,20 | 159,24 | 0,73% | 2.169,00 |
| 14.10.2024 | 157,28 | 158,08 | 156,42 | 158,08 | 1,09% | 804,00 |
| 11.10.2024 | 153,92 | 156,46 | 153,92 | 156,38 | 1,14% | 959,00 |
| 10.10.2024 | 154,12 | 155,42 | 154,12 | 154,62 | -0,04% | 759,00 |
| 09.10.2024 | 152,62 | 154,92 | 152,62 | 154,68 | 0,94% | 1.225,00 |
| 08.10.2024 | 152,56 | 153,24 | 152,00 | 153,24 | 0,50% | 1.006,00 |
| 07.10.2024 | 154,34 | 154,34 | 152,48 | 152,48 | -0,99% | 548,00 |
| 04.10.2024 | 154,40 | 154,82 | 154,00 | 154,00 | -0,26% | 1.320,00 |
| 03.10.2024 | 155,42 | 155,42 | 154,40 | 154,40 | -0,69% | 1.287,00 |
| 02.10.2024 | 155,58 | 156,80 | 155,26 | 155,48 | -0,56% | 1.521,00 |
| 01.10.2024 | 155,80 | 156,92 | 155,48 | 156,36 | 0,49% | 635,00 |
| 30.09.2024 | 155,50 | 155,60 | 154,10 | 155,60 | -0,04% | 1.081,00 |
| 27.09.2024 | 155,74 | 156,04 | 154,68 | 155,66 | 0,53% | 897,00 |
| 26.09.2024 | 154,40 | 155,86 | 154,02 | 154,84 | 0,00% | 432,00 |
| 25.09.2024 | 154,22 | 155,30 | 154,22 | 154,84 | 0,13% | 510,00 |
| 24.09.2024 | 155,84 | 157,06 | 154,64 | 154,64 | -1,47% | 496,00 |
| 23.09.2024 | 156,48 | 157,42 | 155,64 | 156,94 | 1,70% | 442,00 |
| 20.09.2024 | 154,02 | 155,00 | 153,56 | 154,32 | 0,56% | 986,00 |
| 19.09.2024 | 156,70 | 157,38 | 152,92 | 153,46 | -0,99% | 935,00 |
| 18.09.2024 | 157,84 | 158,18 | 155,00 | 155,00 | -1,95% | 601,00 |
| 17.09.2024 | 158,78 | 159,70 | 158,04 | 158,08 | -0,14% | 463,00 |
| 16.09.2024 | 157,14 | 158,30 | 156,38 | 158,30 | 1,58% | 382,00 |
| 13.09.2024 | 155,98 | 157,10 | 155,84 | 155,84 | -0,59% | 610,00 |
| 12.09.2024 | 157,78 | 158,66 | 156,28 | 156,76 | -0,75% | 472,00 |
| 11.09.2024 | 159,30 | 161,22 | 156,90 | 157,94 | -1,85% | 728,00 |
| 10.09.2024 | 159,66 | 161,22 | 158,74 | 160,92 | 1,04% | 628,00 |
| 09.09.2024 | 159,24 | 160,00 | 158,20 | 159,26 | 0,72% | 617,00 |
| 06.09.2024 | 157,28 | 159,08 | 156,48 | 158,12 | 0,25% | 552,00 |
| 05.09.2024 | 158,16 | 158,86 | 157,58 | 157,72 | -0,18% | 585,00 |
| 04.09.2024 | 157,08 | 158,50 | 157,08 | 158,00 | 0,10% | 520,00 |
| 03.09.2024 | 154,98 | 158,44 | 154,98 | 157,84 | 1,60% | 2.246,00 |
| 02.09.2024 | 155,54 | 156,10 | 155,06 | 155,36 | 0,23% | 1.264,00 |
| 30.08.2024 | 153,24 | 155,00 | 153,24 | 155,00 | 1,15% | 701,00 |
| 29.08.2024 | 151,86 | 153,42 | 151,86 | 153,24 | 0,66% | 134,00 |
| 28.08.2024 | 151,68 | 153,72 | 151,68 | 152,24 | 0,01% | 1.079,00 |
| 27.08.2024 | 152,06 | 152,82 | 152,06 | 152,22 | -0,13% | 313,00 |
| 26.08.2024 | 151,90 | 152,70 | 151,18 | 152,42 | 0,93% | 607,00 |
| 23.08.2024 | 153,66 | 153,66 | 150,80 | 151,02 | -1,13% | 1.074,00 |
| 22.08.2024 | 152,28 | 153,08 | 152,28 | 152,74 | 0,35% | 409,00 |
| 21.08.2024 | 152,94 | 154,16 | 152,20 | 152,20 | 0,13% | 189,00 |
| 20.08.2024 | 152,50 | 152,50 | 151,50 | 152,00 | -0,33% | 554,00 |
| 19.08.2024 | 152,58 | 152,90 | 151,70 | 152,50 | 0,18% | 471,00 |
| 16.08.2024 | 152,76 | 153,04 | 151,98 | 152,22 | -0,30% | 423,00 |
| 15.08.2024 | 153,22 | 154,80 | 152,06 | 152,68 | -0,64% | 418,00 |
| 14.08.2024 | 151,86 | 153,82 | 150,74 | 153,66 | 1,23% | 5.076,00 |
| 13.08.2024 | 152,34 | 153,08 | 151,80 | 151,80 | -0,50% | 1.729,00 |
| 12.08.2024 | 155,72 | 156,44 | 152,56 | 152,56 | -2,27% | 97,00 |
| 09.08.2024 | 156,00 | 157,16 | 156,00 | 156,10 | 0,14% | 383,00 |
| 08.08.2024 | 155,10 | 157,04 | 154,80 | 155,88 | -0,26% | 2.061,00 |
| 07.08.2024 | 154,66 | 157,00 | 154,04 | 156,28 | 1,00% | 1.318,00 |
| 06.08.2024 | 154,80 | 155,62 | 153,88 | 154,74 | 0,70% | 1.277,00 |
| 05.08.2024 | 154,02 | 156,78 | 152,22 | 153,66 | -0,23% | 1.770,00 |
| 02.08.2024 | 153,24 | 155,00 | 151,62 | 154,02 | 0,46% | 762,00 |
| 01.08.2024 | 149,28 | 153,32 | 148,50 | 153,32 | 2,21% | 1.183,00 |
| 31.07.2024 | 149,78 | 150,00 | 147,12 | 150,00 | 0,20% | 1.370,00 |
| 30.07.2024 | 156,72 | 157,38 | 147,54 | 149,70 | -4,10% | 2.079,00 |
| 29.07.2024 | 156,58 | 156,58 | 156,00 | 156,10 | 0,21% | 513,00 |
| 26.07.2024 | 153,82 | 155,78 | 153,82 | 155,78 | 0,30% | 394,00 |
| 25.07.2024 | 154,32 | 155,84 | 154,32 | 155,32 | 0,39% | 483,00 |
| 24.07.2024 | 153,00 | 155,02 | 152,80 | 154,72 | 0,83% | 162,00 |
| 23.07.2024 | 153,96 | 155,38 | 153,44 | 153,44 | -0,81% | 1.140,00 |
| 22.07.2024 | 154,46 | 154,74 | 154,02 | 154,70 | 0,32% | 1.220,00 |
| 19.07.2024 | 153,76 | 155,00 | 153,76 | 154,20 | -1,20% | 388,00 |
| 18.07.2024 | 155,68 | 156,08 | 154,88 | 156,08 | 1,10% | 420,00 |
| 17.07.2024 | 152,68 | 154,38 | 152,68 | 154,38 | 1,18% | 599,00 |
| 16.07.2024 | 150,78 | 153,00 | 150,78 | 152,58 | 0,37% | 642,00 |
| 15.07.2024 | 152,36 | 153,58 | 151,58 | 152,02 | -0,71% | 962,00 |
| 12.07.2024 | 153,04 | 153,10 | 152,24 | 153,10 | 0,86% | 812,00 |
| 11.07.2024 | 154,36 | 154,56 | 151,80 | 151,80 | -1,24% | 1.780,00 |
| 10.07.2024 | 152,58 | 153,74 | 152,58 | 153,70 | 0,23% | 721,00 |
| 09.07.2024 | 153,42 | 154,46 | 153,34 | 153,34 | -0,34% | 887,00 |
| 08.07.2024 | 151,92 | 153,86 | 151,92 | 153,86 | 1,04% | 454,00 |