163,000€
0,44%
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 | 163,40 | 163,40 | 161,13 | 161,47 | -1,06% | 2,00 |
| 19.12.2024 | 162,96 | 164,12 | 161,00 | 163,20 | 0,04% | 8,00 |
| 18.12.2024 | 162,32 | 164,72 | 161,06 | 163,13 | 0,45% | 866,00 |
| 17.12.2024 | 162,75 | 163,77 | 161,92 | 162,40 | -0,29% | 789,00 |
| 16.12.2024 | 162,98 | 164,73 | 162,71 | 162,88 | -0,07% | 1.458,00 |
| 13.12.2024 | 163,31 | 163,77 | 162,27 | 162,99 | -0,15% | 331,00 |
| 12.12.2024 | 162,06 | 163,87 | 161,75 | 163,24 | 0,36% | 375,00 |
| 11.12.2024 | 163,66 | 165,50 | 162,38 | 162,66 | -0,67% | 623,00 |
| 10.12.2024 | 161,89 | 164,43 | 161,44 | 163,75 | 1,13% | 428,00 |
| 09.12.2024 | 164,70 | 164,98 | 161,12 | 161,92 | -1,59% | 126,00 |
| 06.12.2024 | 166,55 | 167,25 | 164,50 | 164,54 | -1,09% | 774,00 |
| 05.12.2024 | 166,41 | 166,70 | 164,42 | 166,35 | -0,13% | 404,00 |
| 04.12.2024 | 166,96 | 167,37 | 164,97 | 166,56 | -0,22% | 3.056,00 |
| 03.12.2024 | 171,02 | 171,26 | 166,73 | 166,92 | -2,48% | 348,00 |
| 02.12.2024 | 170,15 | 172,02 | 169,78 | 171,16 | 0,94% | 103,00 |
| 29.11.2024 | 170,29 | 170,51 | 168,50 | 169,57 | -0,42% | 54,00 |
| 28.11.2024 | 170,07 | 171,24 | 169,94 | 170,28 | 0,32% | 493,00 |
| 27.11.2024 | 171,15 | 171,15 | 169,18 | 169,74 | -0,78% | 1.535,00 |
| 26.11.2024 | 169,55 | 171,33 | 168,16 | 171,08 | 1,19% | 292,00 |
| 25.11.2024 | 169,03 | 170,08 | 168,11 | 169,07 | -0,10% | 330,00 |
| 22.11.2024 | 164,75 | 170,25 | 164,52 | 169,24 | 2,64% | 106,00 |
| 21.11.2024 | 161,96 | 165,51 | 161,77 | 164,88 | 1,69% | 968,00 |
| 20.11.2024 | 161,63 | 162,28 | 160,84 | 162,14 | 0,59% | 218,00 |
| 19.11.2024 | 161,21 | 161,81 | 160,30 | 161,19 | -0,04% | 663,00 |
| 18.11.2024 | 160,74 | 161,89 | 159,79 | 161,25 | 0,12% | 227,00 |
| 15.11.2024 | 157,81 | 161,86 | 157,31 | 161,05 | 1,41% | 177,00 |
| 14.11.2024 | 157,52 | 159,32 | 157,51 | 158,81 | 0,68% | 658,00 |
| 13.11.2024 | 155,85 | 157,90 | 155,65 | 157,74 | 1,03% | 176,00 |
| 12.11.2024 | 156,05 | 157,94 | 155,97 | 156,13 | 0,16% | 201,00 |
| 11.11.2024 | 156,58 | 158,27 | 155,59 | 155,88 | -0,39% | 273,00 |
| 08.11.2024 | 151,53 | 156,49 | 151,51 | 156,49 | 3,45% | 742,00 |
| 07.11.2024 | 150,10 | 151,86 | 149,00 | 151,27 | 0,87% | 445,00 |
| 06.11.2024 | 155,25 | 156,22 | 148,87 | 149,97 | -1,19% | 173,00 |
| 05.11.2024 | 151,53 | 152,65 | 150,76 | 151,77 | -0,02% | 839,00 |
| 04.11.2024 | 151,80 | 152,51 | 151,14 | 151,80 | -0,54% | 482,00 |
| 01.11.2024 | 151,77 | 153,22 | 151,69 | 152,62 | 0,48% | - |
| 31.10.2024 | 153,34 | 153,82 | 151,79 | 151,89 | -0,78% | 113,00 |
| 30.10.2024 | 154,40 | 154,80 | 152,85 | 153,08 | -0,96% | 293,00 |
| 29.10.2024 | 156,53 | 157,26 | 154,54 | 154,57 | -1,28% | 211,00 |
| 28.10.2024 | 156,25 | 156,84 | 155,14 | 156,57 | 0,47% | 326,00 |
| 25.10.2024 | 156,63 | 157,28 | 155,58 | 155,83 | -0,53% | 76,00 |
| 24.10.2024 | 157,25 | 157,50 | 156,39 | 156,66 | -0,37% | 21,00 |
| 23.10.2024 | 156,70 | 158,63 | 156,43 | 157,24 | 0,00% | 32,00 |
| 22.10.2024 | 156,47 | 158,01 | 155,93 | 157,24 | 0,30% | 19,00 |
| 21.10.2024 | 157,65 | 158,04 | 155,60 | 156,77 | -0,56% | 2.552,00 |
| 18.10.2024 | 158,03 | 159,51 | 151,73 | 157,66 | -0,90% | 117,00 |
| 17.10.2024 | 158,77 | 160,57 | 157,64 | 159,09 | 0,22% | 112,00 |
| 16.10.2024 | 159,25 | 160,20 | 156,91 | 158,74 | -0,45% | 226,00 |
| 15.10.2024 | 158,62 | 160,46 | 157,75 | 159,46 | 0,75% | 77,00 |
| 14.10.2024 | 156,82 | 158,50 | 156,50 | 158,27 | 1,13% | 3.228,00 |
| 11.10.2024 | 154,28 | 156,70 | 154,12 | 156,50 | 1,29% | 1.040,00 |
| 10.10.2024 | 154,61 | 155,76 | 154,10 | 154,51 | -0,10% | 240,00 |
| 09.10.2024 | 153,05 | 155,03 | 152,98 | 154,66 | 0,97% | 22,00 |
| 08.10.2024 | 152,15 | 153,56 | 151,28 | 153,18 | 0,66% | 120,00 |
| 07.10.2024 | 153,87 | 154,66 | 152,10 | 152,17 | -1,09% | 252,00 |
| 04.10.2024 | 154,31 | 155,63 | 153,34 | 153,84 | -0,23% | 312,00 |
| 03.10.2024 | 155,63 | 156,08 | 153,38 | 154,20 | -0,90% | 57,00 |
| 02.10.2024 | 155,90 | 157,24 | 154,84 | 155,60 | -0,50% | 599,00 |
| 01.10.2024 | 155,35 | 157,33 | 155,30 | 156,38 | 0,52% | 180,00 |
| 30.09.2024 | 155,26 | 156,09 | 152,70 | 155,57 | 0,12% | 153,00 |
| 27.09.2024 | 155,28 | 156,18 | 154,15 | 155,38 | 0,27% | 3.067,00 |
| 26.09.2024 | 154,79 | 156,39 | 153,44 | 154,96 | 0,06% | 333,00 |
| 25.09.2024 | 154,28 | 155,84 | 154,13 | 154,87 | -0,12% | 71,00 |
| 24.09.2024 | 156,30 | 157,34 | 154,65 | 155,06 | -0,81% | 450,00 |
| 23.09.2024 | 156,23 | 157,34 | 155,11 | 156,33 | 0,22% | 350,00 |
| 20.09.2024 | 153,55 | 156,32 | 153,45 | 155,98 | 1,46% | 47,00 |
| 19.09.2024 | 157,28 | 157,31 | 152,72 | 153,73 | -1,83% | 162,00 |
| 18.09.2024 | 158,36 | 158,41 | 154,44 | 156,60 | -1,06% | 339,00 |
| 17.09.2024 | 159,18 | 159,96 | 157,69 | 158,27 | -0,63% | 114,00 |
| 16.09.2024 | 156,88 | 159,40 | 156,42 | 159,27 | 1,37% | 105,00 |
| 13.09.2024 | 156,41 | 157,41 | 155,76 | 157,12 | 0,24% | 230,00 |
| 12.09.2024 | 158,22 | 158,57 | 156,16 | 156,75 | -0,66% | 34,00 |
| 11.09.2024 | 160,23 | 161,27 | 157,74 | 157,79 | -2,15% | 111,00 |
| 10.09.2024 | 159,22 | 161,39 | 158,88 | 161,26 | 1,10% | 70,00 |
| 09.09.2024 | 158,94 | 160,24 | 158,14 | 159,51 | 0,69% | 132,00 |
| 06.09.2024 | 157,91 | 159,71 | 157,13 | 158,41 | 0,23% | 36,00 |
| 05.09.2024 | 158,68 | 159,50 | 157,40 | 158,04 | -0,46% | 417,00 |
| 04.09.2024 | 157,49 | 158,87 | 157,12 | 158,77 | 0,42% | 146,00 |
| 03.09.2024 | 155,79 | 158,65 | 154,56 | 158,10 | 1,43% | 362,00 |
| 02.09.2024 | 155,15 | 156,76 | 154,87 | 155,87 | 0,44% | 151,00 |
| 30.08.2024 | 153,65 | 155,49 | 153,44 | 155,18 | 1,08% | 37,00 |
| 29.08.2024 | 152,44 | 154,08 | 152,17 | 153,52 | 0,91% | 90,00 |
| 28.08.2024 | 152,11 | 153,93 | 151,74 | 152,14 | 0,54% | 147,00 |
| 27.08.2024 | 152,52 | 153,44 | 151,18 | 151,33 | -0,86% | 371,00 |
| 26.08.2024 | 151,47 | 153,00 | 150,96 | 152,64 | 0,99% | 1.185,00 |
| 23.08.2024 | 153,19 | 153,40 | 150,43 | 151,14 | -1,33% | 23,00 |
| 22.08.2024 | 152,70 | 153,61 | 152,36 | 153,17 | 0,39% | 270,00 |
| 21.08.2024 | 153,33 | 154,59 | 152,09 | 152,58 | -0,39% | 144,00 |
| 20.08.2024 | 152,07 | 153,30 | 151,49 | 153,17 | 0,80% | 8,00 |
| 19.08.2024 | 152,28 | 153,09 | 151,76 | 151,95 | -0,22% | 68,00 |
| 16.08.2024 | 153,18 | 153,25 | 151,60 | 152,28 | -0,48% | 111,00 |
| 15.08.2024 | 153,67 | 154,92 | 151,81 | 153,01 | -0,16% | 284,00 |
| 14.08.2024 | 152,32 | 153,81 | 150,47 | 153,26 | 0,74% | 365,00 |
| 13.08.2024 | 152,77 | 153,20 | 151,65 | 152,14 | -0,29% | 308,00 |
| 12.08.2024 | 156,13 | 156,37 | 152,06 | 152,59 | -2,28% | 150,00 |
| 09.08.2024 | 156,53 | 157,02 | 155,35 | 156,15 | -0,27% | 2,00 |
| 08.08.2024 | 155,25 | 157,52 | 154,48 | 156,57 | 0,55% | 123,00 |
| 07.08.2024 | 155,07 | 157,11 | 153,92 | 155,71 | 1,22% | 384,00 |
| 06.08.2024 | 155,02 | 155,91 | 153,70 | 153,83 | 0,28% | 392,00 |
| 05.08.2024 | 153,77 | 156,94 | 151,72 | 153,40 | -1,56% | 542,00 |