160,800€
1,13%
Echtzeit-Aktienkurs Clorox Company
Bid:
Ask:
Aktienkurse zur Clorox Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 159,30 | 161,50 | 158,09 | 161,40 | 1,19% | 30,00 |
| 20.11.2024 | 159,10 | 160,01 | 158,50 | 159,50 | 0,50% | - |
| 19.11.2024 | 159,40 | 160,30 | 157,50 | 158,70 | -0,56% | - |
| 18.11.2024 | 158,70 | 159,80 | 157,70 | 159,60 | 0,19% | - |
| 15.11.2024 | 156,40 | 159,85 | 155,90 | 159,30 | 1,14% | - |
| 14.11.2024 | 156,20 | 157,70 | 155,77 | 157,50 | 0,57% | - |
| 13.11.2024 | 154,80 | 157,10 | 154,30 | 156,60 | 0,97% | - |
| 12.11.2024 | 154,80 | 156,60 | 154,20 | 155,10 | 0,13% | - |
| 11.11.2024 | 154,30 | 157,40 | 154,30 | 154,90 | 0,45% | 24,00 |
| 08.11.2024 | 151,10 | 154,80 | 150,80 | 154,20 | 2,32% | - |
| 07.11.2024 | 151,70 | 151,77 | 149,50 | 150,70 | -0,59% | - |
| 06.11.2024 | 152,40 | 155,80 | 151,20 | 151,60 | 2,02% | - |
| 05.11.2024 | 149,50 | 149,50 | 147,29 | 148,60 | -0,54% | - |
| 04.11.2024 | 149,70 | 150,50 | 148,51 | 149,40 | -0,99% | - |
| 01.11.2024 | 145,20 | 150,90 | 145,20 | 150,90 | 3,71% | - |
| 31.10.2024 | 147,90 | 150,48 | 144,75 | 145,50 | -2,17% | - |
| 30.10.2024 | 144,90 | 148,97 | 142,47 | 148,72 | 2,49% | - |
| 29.10.2024 | 146,00 | 146,34 | 144,90 | 145,10 | -0,55% | - |
| 28.10.2024 | 145,70 | 147,04 | 144,87 | 145,90 | 0,48% | - |
| 25.10.2024 | 146,90 | 147,30 | 144,80 | 145,20 | -1,09% | - |
| 24.10.2024 | 146,80 | 147,73 | 146,40 | 146,80 | -0,41% | - |
| 23.10.2024 | 145,70 | 147,80 | 145,52 | 147,40 | -0,07% | - |
| 22.10.2024 | 147,80 | 148,00 | 146,20 | 147,50 | -0,54% | - |
| 21.10.2024 | 148,90 | 149,80 | 147,90 | 148,30 | -0,47% | - |
| 18.10.2024 | 149,90 | 150,20 | 148,00 | 149,00 | -0,80% | 100,00 |
| 17.10.2024 | 150,50 | 151,71 | 149,60 | 150,20 | -0,27% | - |
| 16.10.2024 | 150,00 | 150,60 | 148,40 | 150,60 | 0,40% | - |
| 15.10.2024 | 148,20 | 150,50 | 147,50 | 150,00 | 1,21% | 280,00 |
| 14.10.2024 | 146,70 | 148,30 | 146,30 | 148,20 | 1,09% | - |
| 11.10.2024 | 144,50 | 146,80 | 144,00 | 146,60 | 1,38% | - |
| 10.10.2024 | 145,70 | 146,38 | 144,20 | 144,60 | -0,82% | - |
| 09.10.2024 | 145,20 | 146,53 | 144,62 | 145,80 | 0,14% | - |
| 08.10.2024 | 146,20 | 146,50 | 143,03 | 145,60 | -0,27% | - |
| 07.10.2024 | 147,20 | 147,33 | 145,50 | 146,00 | -0,82% | - |
| 04.10.2024 | 146,40 | 148,10 | 146,00 | 147,20 | 0,56% | - |
| 03.10.2024 | 148,80 | 149,10 | 146,19 | 146,38 | -1,76% | - |
| 02.10.2024 | 149,00 | 149,70 | 147,42 | 149,00 | -0,27% | - |
| 01.10.2024 | 146,10 | 150,89 | 146,10 | 149,40 | 2,05% | - |
| 30.09.2024 | 146,30 | 146,86 | 144,00 | 146,40 | 0,00% | - |
| 27.09.2024 | 145,20 | 147,00 | 144,27 | 146,40 | 1,10% | 26,00 |
| 26.09.2024 | 146,70 | 147,10 | 143,60 | 144,80 | -1,09% | - |
| 25.09.2024 | 146,50 | 148,37 | 145,70 | 146,40 | -0,54% | - |
| 24.09.2024 | 148,00 | 149,83 | 147,00 | 147,20 | -0,81% | - |
| 23.09.2024 | 146,50 | 148,90 | 145,29 | 148,40 | 1,44% | - |
| 20.09.2024 | 145,10 | 147,30 | 144,40 | 146,30 | 0,76% | - |
| 19.09.2024 | 147,80 | 148,50 | 144,40 | 145,20 | -1,22% | - |
| 18.09.2024 | 148,30 | 148,96 | 144,83 | 147,00 | -0,81% | - |
| 17.09.2024 | 148,80 | 149,70 | 148,00 | 148,20 | -0,60% | - |
| 16.09.2024 | 149,90 | 152,04 | 148,80 | 149,10 | -0,60% | 630,00 |
| 13.09.2024 | 148,90 | 150,20 | 148,40 | 150,00 | 0,67% | - |
| 12.09.2024 | 149,10 | 149,30 | 146,72 | 149,00 | 0,13% | - |
| 11.09.2024 | 150,20 | 151,48 | 147,42 | 148,80 | -1,72% | - |
| 10.09.2024 | 149,30 | 152,39 | 149,20 | 151,40 | 1,14% | - |
| 09.09.2024 | 149,10 | 150,70 | 147,99 | 149,70 | 0,74% | - |
| 06.09.2024 | 148,30 | 150,20 | 147,20 | 148,60 | 0,13% | - |
| 05.09.2024 | 147,80 | 149,32 | 147,18 | 148,40 | 0,13% | - |
| 04.09.2024 | 145,30 | 148,40 | 144,89 | 148,20 | 1,51% | 42,00 |
| 03.09.2024 | 142,40 | 147,40 | 142,40 | 146,00 | 2,24% | 910,00 |
| 02.09.2024 | 143,20 | 143,30 | 142,40 | 142,80 | -0,28% | 20,00 |
| 30.08.2024 | 142,30 | 143,80 | 141,97 | 143,20 | 0,99% | - |
| 29.08.2024 | 140,00 | 142,56 | 139,50 | 141,80 | 1,43% | - |
| 28.08.2024 | 140,00 | 141,50 | 139,22 | 139,80 | -0,07% | - |
| 27.08.2024 | 138,90 | 140,70 | 138,50 | 139,90 | 0,65% | - |
| 26.08.2024 | 136,90 | 139,00 | 136,80 | 139,00 | 1,61% | - |
| 23.08.2024 | 136,10 | 137,20 | 135,33 | 136,80 | 0,59% | - |
| 22.08.2024 | 135,10 | 136,75 | 135,00 | 136,00 | 0,74% | - |
| 21.08.2024 | 136,00 | 137,11 | 134,60 | 135,00 | -0,74% | - |
| 20.08.2024 | 134,40 | 136,76 | 134,00 | 136,00 | 1,04% | - |
| 19.08.2024 | 131,90 | 134,85 | 131,80 | 134,60 | 1,97% | - |
| 16.08.2024 | 133,10 | 133,35 | 131,80 | 132,00 | -0,75% | - |
| 15.08.2024 | 131,60 | 133,04 | 130,50 | 133,00 | 1,37% | 270,00 |
| 14.08.2024 | 129,70 | 131,40 | 128,94 | 131,20 | 0,46% | - |
| 13.08.2024 | 129,60 | 131,00 | 128,84 | 130,60 | 0,62% | - |
| 12.08.2024 | 131,00 | 131,69 | 128,87 | 129,80 | -0,92% | - |
| 09.08.2024 | 132,20 | 132,70 | 129,25 | 131,00 | -0,91% | 170,00 |
| 08.08.2024 | 131,40 | 133,39 | 130,80 | 132,20 | 0,46% | - |
| 07.08.2024 | 132,10 | 134,30 | 131,08 | 131,60 | 0,46% | - |
| 06.08.2024 | 131,50 | 132,04 | 129,45 | 131,00 | 0,61% | - |
| 05.08.2024 | 130,60 | 132,75 | 128,00 | 130,20 | -1,36% | - |
| 02.08.2024 | 127,90 | 133,12 | 126,30 | 132,00 | 6,28% | - |
| 01.08.2024 | 122,10 | 125,32 | 121,08 | 124,20 | 1,97% | - |
| 31.07.2024 | 121,80 | 123,22 | 120,50 | 121,80 | 0,00% | - |
| 30.07.2024 | 123,80 | 124,00 | 119,45 | 121,80 | -1,54% | - |
| 29.07.2024 | 124,40 | 125,13 | 121,97 | 123,70 | -0,24% | - |
| 26.07.2024 | 123,20 | 124,72 | 122,68 | 124,00 | 0,81% | - |
| 25.07.2024 | 122,60 | 125,14 | 122,20 | 123,00 | 0,41% | - |
| 24.07.2024 | 121,80 | 123,38 | 120,94 | 122,50 | 0,25% | - |
| 23.07.2024 | 122,00 | 122,62 | 120,79 | 122,20 | 0,00% | - |
| 22.07.2024 | 124,20 | 124,70 | 119,59 | 122,20 | -1,61% | - |
| 19.07.2024 | 125,00 | 126,15 | 123,59 | 124,20 | -0,64% | - |
| 18.07.2024 | 125,60 | 127,42 | 124,78 | 125,00 | -0,32% | - |
| 17.07.2024 | 124,50 | 125,94 | 123,70 | 125,40 | 0,64% | - |
| 16.07.2024 | 123,20 | 125,34 | 122,80 | 124,60 | 1,22% | - |
| 15.07.2024 | 125,40 | 125,70 | 122,98 | 123,10 | -1,52% | - |
| 12.07.2024 | 124,00 | 126,23 | 123,80 | 125,00 | 0,73% | - |
| 11.07.2024 | 124,00 | 125,00 | 123,38 | 124,10 | -0,24% | - |
| 10.07.2024 | 121,80 | 124,40 | 121,46 | 124,40 | 1,97% | - |
| 09.07.2024 | 122,60 | 123,00 | 121,28 | 122,00 | -0,57% | - |
| 08.07.2024 | 122,80 | 123,32 | 121,49 | 122,70 | -0,16% | - |
| 05.07.2024 | 122,00 | 123,34 | 120,99 | 122,90 | 0,33% | - |