168,487$
-0,42%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 168,87 | 169,87 | 167,50 | 168,06 | -0,67% | 21.999.342,00 |
| 19.12.2024 | 169,01 | 170,10 | 167,35 | 169,19 | 0,07% | 8.585.220,00 |
| 18.12.2024 | 169,76 | 170,56 | 169,02 | 169,08 | -0,73% | 7.517.081,00 |
| 17.12.2024 | 170,67 | 171,95 | 170,02 | 170,33 | -0,47% | 6.069.344,00 |
| 16.12.2024 | 171,45 | 172,78 | 171,10 | 171,14 | 0,05% | 5.943.680,00 |
| 13.12.2024 | 170,77 | 171,79 | 170,12 | 171,06 | 0,12% | 3.884.513,00 |
| 12.12.2024 | 171,43 | 171,82 | 170,02 | 170,85 | 0,13% | 4.072.810,00 |
| 11.12.2024 | 173,01 | 173,39 | 170,40 | 170,63 | -0,96% | 5.237.533,00 |
| 10.12.2024 | 170,42 | 172,93 | 169,93 | 172,28 | 0,87% | 6.220.088,00 |
| 09.12.2024 | 173,63 | 173,76 | 170,43 | 170,79 | -1,74% | 7.164.286,00 |
| 06.12.2024 | 175,37 | 176,74 | 173,75 | 173,82 | -1,26% | 5.741.167,00 |
| 05.12.2024 | 174,86 | 176,46 | 174,45 | 176,03 | 0,53% | 5.022.189,00 |
| 04.12.2024 | 174,17 | 175,15 | 173,46 | 175,11 | -0,18% | 6.823.659,00 |
| 03.12.2024 | 179,43 | 179,62 | 175,20 | 175,42 | -2,38% | 8.127.329,00 |
| 02.12.2024 | 179,12 | 180,16 | 178,01 | 179,70 | 0,25% | 5.728.297,00 |
| 29.11.2024 | 178,70 | 179,63 | 178,28 | 179,26 | -0,06% | 3.823.708,00 |
| 27.11.2024 | 180,00 | 180,43 | 178,73 | 179,36 | 0,03% | 5.522.912,00 |
| 26.11.2024 | 177,20 | 179,46 | 177,20 | 179,31 | 1,08% | 6.276.933,00 |
| 25.11.2024 | 177,48 | 178,82 | 176,90 | 177,39 | 0,63% | 19.357.005,00 |
| 22.11.2024 | 174,15 | 177,40 | 173,88 | 176,28 | 2,04% | 10.609.785,00 |
| 21.11.2024 | 171,66 | 173,51 | 170,22 | 172,75 | 1,09% | 6.240.403,00 |
| 20.11.2024 | 170,01 | 171,07 | 169,51 | 170,89 | 0,08% | 7.081.237,00 |
| 19.11.2024 | 170,69 | 171,17 | 169,66 | 170,76 | 0,01% | 5.683.673,00 |
| 18.11.2024 | 169,11 | 171,45 | 168,83 | 170,75 | 0,71% | 6.681.087,00 |
| 15.11.2024 | 167,94 | 170,57 | 166,88 | 169,54 | 1,47% | 9.939.416,00 |
| 14.11.2024 | 166,65 | 168,04 | 166,51 | 167,08 | 0,30% | 7.444.273,00 |
| 13.11.2024 | 166,06 | 166,80 | 165,68 | 166,58 | 0,45% | 5.412.566,00 |
| 12.11.2024 | 166,14 | 167,06 | 165,57 | 165,84 | -0,11% | 6.507.823,00 |
| 11.11.2024 | 167,00 | 168,52 | 165,77 | 166,03 | -1,00% | 6.364.403,00 |
| 08.11.2024 | 164,02 | 167,75 | 163,93 | 167,71 | 2,63% | 7.506.566,00 |
| 07.11.2024 | 161,96 | 163,95 | 161,48 | 163,41 | 1,47% | 9.056.725,00 |
| 06.11.2024 | 165,61 | 166,04 | 159,81 | 161,05 | -2,84% | 11.473.688,00 |
| 05.11.2024 | 164,33 | 166,32 | 164,33 | 165,76 | 0,41% | 4.397.441,00 |
| 04.11.2024 | 165,72 | 166,27 | 164,58 | 165,08 | -0,01% | 5.046.399,00 |
| 01.11.2024 | 165,31 | 166,35 | 164,99 | 165,10 | -0,05% | 5.455.095,00 |
| 31.10.2024 | 165,76 | 167,04 | 165,09 | 165,18 | -0,59% | 6.056.514,00 |
| 30.10.2024 | 167,09 | 167,32 | 165,96 | 166,16 | -0,60% | 5.518.085,00 |
| 29.10.2024 | 168,86 | 168,86 | 166,83 | 167,17 | -1,26% | 5.681.358,00 |
| 28.10.2024 | 169,28 | 169,66 | 168,38 | 169,30 | 0,64% | 5.754.043,00 |
| 25.10.2024 | 168,92 | 169,40 | 168,04 | 168,22 | -0,83% | 4.877.911,00 |
| 24.10.2024 | 169,42 | 169,96 | 168,93 | 169,62 | 0,02% | 5.861.303,00 |
| 23.10.2024 | 169,55 | 170,17 | 168,73 | 169,58 | -0,07% | 4.837.810,00 |
| 22.10.2024 | 168,57 | 170,73 | 168,57 | 169,70 | 0,09% | 7.511.671,00 |
| 21.10.2024 | 170,98 | 171,48 | 168,45 | 169,54 | -1,02% | 5.522.460,00 |
| 18.10.2024 | 170,30 | 172,21 | 168,46 | 171,28 | -0,58% | 8.372.536,00 |
| 17.10.2024 | 172,18 | 173,68 | 171,76 | 172,28 | -0,06% | 7.045.586,00 |
| 16.10.2024 | 171,88 | 172,59 | 170,89 | 172,38 | -0,69% | 6.117.053,00 |
| 15.10.2024 | 172,89 | 174,91 | 172,82 | 173,57 | 0,61% | 7.172.262,00 |
| 14.10.2024 | 171,02 | 172,84 | 170,74 | 172,51 | 0,83% | 5.909.158,00 |
| 11.10.2024 | 169,46 | 171,41 | 168,97 | 171,09 | 1,27% | 7.036.480,00 |
| 10.10.2024 | 168,80 | 169,79 | 168,37 | 168,95 | -0,19% | 6.932.308,00 |
| 09.10.2024 | 168,38 | 169,80 | 168,00 | 169,27 | 0,66% | 8.758.806,00 |
| 08.10.2024 | 166,85 | 168,59 | 166,27 | 168,16 | 0,62% | 7.472.965,00 |
| 07.10.2024 | 169,16 | 169,58 | 166,87 | 167,12 | -1,04% | 6.325.281,00 |
| 04.10.2024 | 168,85 | 170,09 | 168,26 | 168,88 | -0,73% | 6.003.668,00 |
| 03.10.2024 | 171,37 | 171,37 | 169,77 | 170,12 | -1,05% | 4.794.348,00 |
| 02.10.2024 | 172,01 | 172,45 | 171,08 | 171,92 | -0,65% | 6.212.890,00 |
| 01.10.2024 | 173,24 | 174,00 | 172,20 | 173,04 | -0,09% | 7.130.825,00 |
| 30.09.2024 | 173,73 | 174,00 | 172,71 | 173,20 | -0,20% | 6.296.653,00 |
| 27.09.2024 | 173,01 | 174,45 | 172,58 | 173,55 | 0,20% | 4.599.709,00 |
| 26.09.2024 | 171,50 | 174,61 | 171,36 | 173,21 | 0,55% | 4.957.367,00 |
| 25.09.2024 | 174,07 | 174,68 | 172,06 | 172,26 | -0,57% | 8.916.483,00 |
| 24.09.2024 | 172,88 | 174,50 | 172,62 | 173,24 | -0,30% | 5.422.351,00 |
| 23.09.2024 | 174,01 | 175,19 | 172,59 | 173,77 | -0,26% | 10.265.199,00 |
| 20.09.2024 | 171,51 | 174,54 | 171,50 | 174,22 | 1,56% | 28.647.462,00 |
| 19.09.2024 | 172,88 | 173,16 | 170,38 | 171,54 | -1,37% | 8.692.016,00 |
| 18.09.2024 | 175,05 | 175,90 | 172,57 | 173,92 | -1,11% | 5.102.884,00 |
| 17.09.2024 | 176,63 | 176,97 | 175,36 | 175,88 | -0,77% | 4.757.247,00 |
| 16.09.2024 | 174,71 | 177,31 | 174,32 | 177,24 | 1,82% | 6.892.335,00 |
| 13.09.2024 | 173,37 | 174,54 | 172,80 | 174,08 | 0,35% | 3.917.986,00 |
| 12.09.2024 | 173,90 | 174,61 | 172,44 | 173,47 | -0,26% | 4.839.752,00 |
| 11.09.2024 | 176,60 | 177,00 | 173,63 | 173,92 | -2,18% | 6.828.173,00 |
| 10.09.2024 | 175,91 | 177,94 | 175,91 | 177,79 | 0,98% | 6.396.311,00 |
| 09.09.2024 | 175,54 | 176,84 | 174,66 | 176,06 | 0,27% | 6.450.204,00 |
| 06.09.2024 | 175,76 | 177,04 | 175,34 | 175,59 | 0,07% | 5.785.684,00 |
| 05.09.2024 | 175,99 | 176,55 | 174,67 | 175,47 | -0,24% | 6.061.865,00 |
| 04.09.2024 | 173,63 | 176,00 | 173,63 | 175,90 | 0,79% | 7.517.526,00 |
| 03.09.2024 | 171,03 | 175,00 | 170,99 | 174,52 | 1,74% | 10.101.418,00 |
| 30.08.2024 | 170,16 | 171,88 | 169,69 | 171,54 | 0,89% | 7.301.617,00 |
| 29.08.2024 | 169,75 | 170,60 | 168,94 | 170,03 | 0,57% | 4.413.165,00 |
| 28.08.2024 | 169,42 | 171,20 | 168,58 | 169,06 | -0,11% | 5.645.040,00 |
| 27.08.2024 | 170,83 | 171,10 | 169,08 | 169,25 | -0,65% | 4.456.635,00 |
| 26.08.2024 | 168,70 | 170,97 | 168,70 | 170,35 | 0,70% | 6.472.417,00 |
| 23.08.2024 | 170,05 | 170,11 | 168,25 | 169,17 | -0,58% | 4.771.267,00 |
| 22.08.2024 | 170,88 | 171,24 | 169,14 | 170,15 | -0,01% | 4.097.382,00 |
| 21.08.2024 | 170,19 | 171,89 | 169,60 | 170,16 | -0,15% | 4.082.026,00 |
| 20.08.2024 | 168,77 | 170,56 | 168,11 | 170,41 | 1,18% | 4.513.600,00 |
| 19.08.2024 | 168,18 | 169,24 | 168,17 | 168,42 | 0,32% | 3.885.315,00 |
| 16.08.2024 | 167,82 | 168,35 | 166,80 | 167,89 | -0,02% | 5.640.925,00 |
| 15.08.2024 | 169,46 | 169,68 | 166,75 | 167,92 | -0,52% | 9.491.625,00 |
| 14.08.2024 | 166,50 | 169,47 | 165,82 | 168,80 | 0,90% | 5.476.675,00 |
| 13.08.2024 | 167,34 | 167,80 | 166,46 | 167,29 | 0,29% | 3.770.007,00 |
| 12.08.2024 | 169,40 | 169,65 | 166,20 | 166,81 | -2,19% | 7.208.103,00 |
| 09.08.2024 | 170,12 | 171,26 | 169,65 | 170,54 | -0,19% | 5.377.378,00 |
| 08.08.2024 | 169,42 | 171,56 | 169,00 | 170,87 | 0,50% | 6.386.941,00 |
| 07.08.2024 | 168,57 | 171,72 | 168,01 | 170,02 | 1,15% | 8.385.546,00 |
| 06.08.2024 | 167,90 | 170,33 | 167,85 | 168,09 | 0,02% | 7.454.869,00 |
| 05.08.2024 | 170,88 | 170,88 | 166,67 | 168,06 | -1,19% | 10.338.767,00 |
| 02.08.2024 | 167,44 | 170,35 | 165,15 | 170,08 | 2,65% | 11.899.038,00 |
| 01.08.2024 | 160,88 | 166,30 | 160,68 | 165,69 | 3,07% | 12.532.700,00 |