161,470€
-1,40%
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 | 161,76 | -1,22% | 4.945,00 |
| 19.12.2024 | 163,00 | 164,12 | 160,90 | 163,76 | 0,04% | 7.661,00 |
| 18.12.2024 | 162,48 | 164,78 | 161,12 | 163,70 | 0,86% | 6.857,00 |
| 17.12.2024 | 163,00 | 163,76 | 161,90 | 162,30 | -0,43% | 16.616,00 |
| 16.12.2024 | 163,24 | 164,68 | 162,32 | 163,00 | 0,01% | 8.479,00 |
| 13.12.2024 | 163,72 | 163,92 | 162,10 | 162,98 | -0,23% | 8.469,00 |
| 12.12.2024 | 162,40 | 163,54 | 161,52 | 163,36 | 0,36% | 7.455,00 |
| 11.12.2024 | 163,28 | 165,28 | 162,42 | 162,78 | -0,67% | 7.078,00 |
| 10.12.2024 | 162,28 | 164,48 | 161,74 | 163,88 | 1,09% | 6.827,00 |
| 09.12.2024 | 164,50 | 165,22 | 161,20 | 162,12 | -1,46% | 10.339,00 |
| 06.12.2024 | 166,68 | 167,20 | 164,52 | 164,52 | -1,21% | 6.169,00 |
| 05.12.2024 | 166,68 | 166,98 | 165,02 | 166,54 | 0,19% | 4.762,00 |
| 04.12.2024 | 166,72 | 167,74 | 165,04 | 166,22 | -0,40% | 8.103,00 |
| 03.12.2024 | 170,76 | 171,60 | 166,82 | 166,88 | -2,55% | 8.950,00 |
| 02.12.2024 | 169,90 | 171,86 | 169,84 | 171,24 | 1,07% | 10.128,00 |
| 29.11.2024 | 170,02 | 170,88 | 168,82 | 169,42 | -0,38% | 10.070,00 |
| 28.11.2024 | 170,02 | 170,88 | 169,86 | 170,06 | 0,27% | 3.727,00 |
| 27.11.2024 | 171,48 | 171,48 | 169,16 | 169,60 | -0,98% | 6.596,00 |
| 26.11.2024 | 169,68 | 171,34 | 168,02 | 171,28 | 1,00% | 7.408,00 |
| 25.11.2024 | 168,98 | 170,00 | 167,80 | 169,58 | 0,15% | 8.413,00 |
| 22.11.2024 | 164,66 | 170,26 | 164,00 | 169,32 | 2,72% | 13.390,00 |
| 21.11.2024 | 162,04 | 165,32 | 161,78 | 164,83 | 1,70% | - |
| 20.11.2024 | 161,28 | 162,26 | 160,80 | 162,08 | 0,55% | 3.737,00 |
| 19.11.2024 | 161,02 | 161,98 | 160,30 | 161,20 | 0,02% | 8.675,00 |
| 18.11.2024 | 160,98 | 161,88 | 159,56 | 161,16 | 0,04% | 8.438,00 |
| 15.11.2024 | 157,52 | 161,74 | 156,94 | 161,10 | 1,47% | 9.572,00 |
| 14.11.2024 | 157,40 | 159,18 | 157,40 | 158,76 | 0,57% | 9.253,00 |
| 13.11.2024 | 156,16 | 157,86 | 155,52 | 157,86 | 1,15% | 11.576,00 |
| 12.11.2024 | 156,56 | 157,36 | 155,80 | 156,06 | 0,15% | 6.429,00 |
| 11.11.2024 | 156,76 | 158,18 | 155,58 | 155,82 | -0,14% | 11.833,00 |
| 08.11.2024 | 151,78 | 156,28 | 151,40 | 156,04 | 3,08% | 8.769,00 |
| 07.11.2024 | 150,12 | 151,78 | 149,30 | 151,38 | 0,79% | 9.857,00 |
| 06.11.2024 | 155,02 | 156,04 | 148,82 | 150,20 | -0,95% | 18.239,00 |
| 05.11.2024 | 151,42 | 152,80 | 150,84 | 151,64 | -0,07% | 10.084,00 |
| 04.11.2024 | 152,20 | 152,26 | 151,08 | 151,74 | -0,75% | 7.501,00 |
| 01.11.2024 | 152,10 | 153,18 | 151,88 | 152,88 | 0,80% | 5.900,00 |
| 31.10.2024 | 153,32 | 154,12 | 151,66 | 151,66 | -1,11% | 7.077,00 |
| 30.10.2024 | 154,58 | 154,94 | 152,94 | 153,36 | -0,75% | 6.098,00 |
| 29.10.2024 | 156,78 | 157,46 | 154,52 | 154,52 | -1,48% | 6.833,00 |
| 28.10.2024 | 156,20 | 156,86 | 155,42 | 156,84 | 0,36% | 5.610,00 |
| 25.10.2024 | 156,52 | 157,42 | 155,70 | 156,28 | -0,17% | 4.123,00 |
| 24.10.2024 | 156,62 | 157,78 | 156,40 | 156,54 | -0,38% | 14.675,00 |
| 23.10.2024 | 156,42 | 158,54 | 156,42 | 157,14 | -0,19% | 5.780,00 |
| 22.10.2024 | 156,32 | 157,96 | 155,96 | 157,44 | 0,45% | 4.631,00 |
| 21.10.2024 | 158,04 | 158,22 | 155,70 | 156,74 | -0,17% | 10.548,00 |
| 18.10.2024 | 157,72 | 159,78 | 154,02 | 157,00 | -1,39% | 7.531,00 |
| 17.10.2024 | 158,54 | 160,38 | 158,24 | 159,22 | 0,44% | 7.540,00 |
| 16.10.2024 | 159,42 | 160,16 | 157,00 | 158,52 | -0,56% | 10.815,00 |
| 15.10.2024 | 158,68 | 160,10 | 157,72 | 159,42 | 0,68% | 11.977,00 |
| 14.10.2024 | 156,98 | 158,34 | 156,52 | 158,34 | 1,27% | 10.824,00 |
| 11.10.2024 | 154,22 | 156,58 | 154,02 | 156,36 | 1,32% | 5.901,00 |
| 10.10.2024 | 154,76 | 155,68 | 154,10 | 154,32 | -0,28% | 8.567,00 |
| 09.10.2024 | 153,22 | 155,04 | 152,96 | 154,76 | 0,83% | 11.898,00 |
| 08.10.2024 | 152,12 | 153,48 | 151,40 | 153,48 | 0,89% | 10.537,00 |
| 07.10.2024 | 154,02 | 154,30 | 152,12 | 152,12 | -1,16% | 11.056,00 |
| 04.10.2024 | 154,42 | 155,36 | 153,34 | 153,90 | -0,30% | 8.004,00 |
| 03.10.2024 | 155,88 | 156,00 | 154,04 | 154,36 | -0,86% | 3.861,00 |
| 02.10.2024 | 156,14 | 157,40 | 154,94 | 155,70 | -0,31% | 11.047,00 |
| 01.10.2024 | 155,48 | 157,28 | 155,28 | 156,18 | 0,05% | 8.214,00 |
| 30.09.2024 | 155,40 | 156,10 | 153,50 | 156,10 | 0,28% | 9.346,00 |
| 27.09.2024 | 155,44 | 156,24 | 154,28 | 155,66 | 0,31% | 4.719,00 |
| 26.09.2024 | 154,80 | 156,24 | 153,82 | 155,18 | -0,01% | 8.384,00 |
| 25.09.2024 | 154,40 | 155,50 | 154,32 | 155,20 | 0,30% | 4.894,00 |
| 24.09.2024 | 156,38 | 156,78 | 154,74 | 154,74 | -1,10% | 11.625,00 |
| 23.09.2024 | 156,18 | 157,46 | 155,28 | 156,46 | 0,29% | 6.664,00 |
| 20.09.2024 | 153,70 | 156,00 | 153,42 | 156,00 | 1,55% | 7.380,00 |
| 19.09.2024 | 157,12 | 157,50 | 152,68 | 153,62 | -1,76% | 7.822,00 |
| 18.09.2024 | 158,22 | 158,50 | 154,60 | 156,38 | -1,06% | 4.914,00 |
| 17.09.2024 | 159,06 | 160,00 | 157,80 | 158,06 | -0,75% | 6.835,00 |
| 16.09.2024 | 156,74 | 159,26 | 156,42 | 159,26 | 1,27% | 5.591,00 |
| 13.09.2024 | 156,54 | 157,38 | 155,80 | 157,26 | 0,19% | 5.816,00 |
| 12.09.2024 | 158,38 | 158,48 | 156,24 | 156,96 | -0,66% | 6.683,00 |
| 11.09.2024 | 160,40 | 161,38 | 157,68 | 158,00 | -2,08% | 6.658,00 |
| 10.09.2024 | 159,38 | 161,40 | 159,02 | 161,36 | 1,39% | 9.129,00 |
| 09.09.2024 | 158,78 | 160,00 | 158,28 | 159,14 | 0,00% | 9.918,00 |
| 06.09.2024 | 158,08 | 159,58 | 157,06 | 159,14 | 0,87% | 7.710,00 |
| 05.09.2024 | 158,52 | 159,12 | 157,50 | 157,76 | -0,50% | 10.370,00 |
| 04.09.2024 | 157,34 | 158,56 | 157,10 | 158,56 | 0,49% | 5.603,00 |
| 03.09.2024 | 155,98 | 158,60 | 154,66 | 157,78 | 1,02% | 7.636,00 |
| 02.09.2024 | 154,96 | 157,00 | 154,72 | 156,18 | 0,76% | 9.132,00 |
| 30.08.2024 | 153,54 | 155,00 | 153,34 | 155,00 | 1,15% | 4.548,00 |
| 29.08.2024 | 152,42 | 153,98 | 152,14 | 153,24 | 0,86% | 6.014,00 |
| 28.08.2024 | 151,96 | 153,84 | 151,84 | 151,94 | 0,33% | 4.499,00 |
| 27.08.2024 | 152,66 | 153,36 | 151,44 | 151,44 | -0,85% | 6.104,00 |
| 26.08.2024 | 151,58 | 152,90 | 150,96 | 152,74 | 0,99% | 6.090,00 |
| 23.08.2024 | 153,06 | 153,50 | 150,36 | 151,24 | -1,14% | 5.387,00 |
| 22.08.2024 | 152,84 | 153,38 | 152,48 | 152,98 | 0,29% | 3.622,00 |
| 21.08.2024 | 153,40 | 154,60 | 152,20 | 152,54 | -0,30% | 7.673,00 |
| 20.08.2024 | 151,92 | 153,06 | 151,52 | 153,00 | 0,66% | 3.440,00 |
| 19.08.2024 | 152,40 | 153,06 | 151,74 | 152,00 | -0,16% | 6.270,00 |
| 16.08.2024 | 153,02 | 153,36 | 151,76 | 152,24 | -0,43% | 6.734,00 |
| 15.08.2024 | 153,78 | 154,90 | 151,94 | 152,90 | -0,08% | 6.568,00 |
| 14.08.2024 | 152,18 | 153,72 | 150,54 | 153,02 | 0,75% | 13.839,00 |
| 13.08.2024 | 152,88 | 153,26 | 151,76 | 151,88 | -0,42% | 4.408,00 |
| 12.08.2024 | 156,36 | 156,52 | 152,02 | 152,52 | -2,28% | 6.313,00 |
| 09.08.2024 | 156,68 | 157,08 | 155,50 | 156,08 | -0,42% | 5.820,00 |
| 08.08.2024 | 155,08 | 157,44 | 154,54 | 156,74 | 0,75% | 8.132,00 |
| 07.08.2024 | 154,92 | 157,00 | 154,00 | 155,58 | 1,03% | 9.150,00 |
| 06.08.2024 | 154,86 | 155,86 | 153,40 | 154,00 | 0,38% | 9.663,00 |
| 05.08.2024 | 154,02 | 157,00 | 151,64 | 153,42 | -0,93% | 31.837,00 |