175,570$
0,06%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.051.434,00 |
| 04.09.2024 | 173,63 | 176,00 | 173,63 | 175,90 | 0,79% | 6.726.882,00 |
| 03.09.2024 | 171,03 | 175,00 | 170,99 | 174,52 | 1,74% | 8.829.780,00 |
| 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% | 4.323.705,00 |
| 28.08.2024 | 169,42 | 171,20 | 168,58 | 169,06 | -0,11% | 5.625.302,00 |
| 27.08.2024 | 170,83 | 171,10 | 169,08 | 169,25 | -0,65% | 4.329.222,00 |
| 26.08.2024 | 168,70 | 170,97 | 168,70 | 170,35 | 0,70% | 5.424.970,00 |
| 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% | 4.095.257,00 |
| 21.08.2024 | 170,19 | 171,89 | 169,60 | 170,16 | -0,15% | 3.971.599,00 |
| 20.08.2024 | 168,77 | 170,56 | 168,11 | 170,41 | 1,18% | 4.506.534,00 |
| 19.08.2024 | 168,18 | 169,24 | 168,17 | 168,42 | 0,32% | 3.854.095,00 |
| 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% | 7.536.207,00 |
| 14.08.2024 | 166,50 | 169,47 | 165,82 | 168,80 | 0,90% | 4.953.783,00 |
| 13.08.2024 | 167,34 | 167,80 | 166,46 | 167,29 | 0,29% | 3.747.918,00 |
| 12.08.2024 | 169,40 | 169,65 | 166,20 | 166,81 | -2,19% | 6.800.476,00 |
| 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% | 6.368.270,00 |
| 07.08.2024 | 168,57 | 171,72 | 168,01 | 170,02 | 1,15% | 8.307.597,00 |
| 06.08.2024 | 167,90 | 170,33 | 167,85 | 168,09 | 0,02% | 7.410.616,00 |
| 05.08.2024 | 170,88 | 170,88 | 166,67 | 168,06 | -1,19% | 10.317.094,00 |
| 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% | 12.218.356,00 |
| 31.07.2024 | 160,81 | 162,86 | 159,21 | 160,76 | -0,58% | 9.618.854,00 |
| 30.07.2024 | 161,79 | 162,38 | 158,04 | 161,70 | -4,84% | 15.597.171,00 |
| 29.07.2024 | 168,85 | 170,54 | 168,11 | 169,93 | 0,48% | 6.588.145,00 |
| 26.07.2024 | 167,25 | 169,32 | 167,03 | 169,11 | 1,32% | 5.581.557,00 |
| 25.07.2024 | 168,32 | 170,09 | 166,87 | 166,90 | -0,65% | 7.209.135,00 |
| 24.07.2024 | 166,32 | 168,28 | 165,58 | 168,00 | 0,83% | 5.797.993,00 |
| 23.07.2024 | 168,11 | 168,42 | 166,32 | 166,62 | -0,97% | 4.803.315,00 |
| 22.07.2024 | 167,93 | 168,70 | 167,70 | 168,25 | 0,17% | 6.262.728,00 |
| 19.07.2024 | 167,97 | 169,04 | 167,13 | 167,96 | -0,28% | 6.597.090,00 |
| 18.07.2024 | 168,80 | 170,92 | 168,28 | 168,44 | -0,59% | 5.660.260,00 |
| 17.07.2024 | 167,75 | 170,17 | 167,33 | 169,44 | 1,49% | 7.699.450,00 |
| 16.07.2024 | 164,91 | 167,07 | 164,61 | 166,95 | 1,44% | 6.337.472,00 |
| 15.07.2024 | 166,47 | 166,62 | 164,46 | 164,58 | -1,22% | 5.751.153,00 |
| 12.07.2024 | 166,22 | 167,64 | 166,02 | 166,61 | 0,65% | 4.684.642,00 |
| 11.07.2024 | 166,30 | 166,63 | 164,78 | 165,54 | -0,76% | 5.725.814,00 |
| 10.07.2024 | 165,90 | 166,92 | 165,54 | 166,80 | 0,69% | 4.965.335,00 |
| 09.07.2024 | 166,63 | 166,76 | 165,14 | 165,66 | -0,52% | 4.342.285,00 |
| 08.07.2024 | 165,95 | 166,67 | 165,62 | 166,52 | 0,79% | 4.879.481,00 |
| 05.07.2024 | 164,01 | 165,63 | 163,50 | 165,21 | 0,84% | 6.509.248,00 |
| 03.07.2024 | 163,21 | 164,21 | 162,98 | 163,83 | -0,04% | 2.980.461,00 |
| 02.07.2024 | 162,58 | 164,04 | 161,71 | 163,90 | 0,73% | 5.444.133,00 |
| 01.07.2024 | 165,59 | 166,21 | 162,20 | 162,72 | -1,33% | 7.619.191,00 |
| 28.06.2024 | 166,00 | 167,24 | 164,58 | 164,92 | -1,02% | 9.253.317,00 |
| 27.06.2024 | 167,49 | 168,10 | 165,50 | 166,62 | -0,50% | 4.969.691,00 |
| 26.06.2024 | 166,05 | 167,81 | 165,66 | 167,45 | 0,36% | 5.016.197,00 |
| 25.06.2024 | 168,63 | 168,91 | 165,90 | 166,85 | -0,95% | 7.966.533,00 |
| 24.06.2024 | 168,76 | 169,41 | 167,48 | 168,45 | 0,11% | 6.541.009,00 |
| 21.06.2024 | 167,48 | 168,88 | 167,18 | 168,26 | 0,35% | 14.682.061,00 |
| 20.06.2024 | 168,37 | 168,78 | 166,86 | 167,67 | -0,53% | 8.102.596,00 |
| 18.06.2024 | 167,03 | 168,65 | 166,94 | 168,56 | 0,63% | 5.112.634,00 |
| 17.06.2024 | 165,85 | 168,71 | 165,40 | 167,50 | 0,43% | 6.628.861,00 |
| 14.06.2024 | 165,99 | 166,93 | 165,25 | 166,79 | 0,23% | 3.694.974,00 |
| 13.06.2024 | 164,47 | 167,00 | 164,47 | 166,41 | 0,74% | 4.898.267,00 |
| 12.06.2024 | 167,50 | 167,64 | 164,22 | 165,18 | -1,37% | 5.391.284,00 |
| 11.06.2024 | 166,97 | 167,50 | 166,02 | 167,48 | 0,08% | 3.939.887,00 |
| 10.06.2024 | 166,78 | 167,72 | 166,08 | 167,35 | 0,17% | 4.070.627,00 |
| 07.06.2024 | 168,40 | 168,97 | 166,84 | 167,06 | -0,84% | 4.558.190,00 |
| 06.06.2024 | 165,83 | 168,58 | 165,08 | 168,47 | 1,46% | 6.243.826,00 |
| 05.06.2024 | 167,01 | 167,01 | 164,98 | 166,05 | -0,57% | 4.731.135,00 |
| 04.06.2024 | 164,79 | 167,12 | 164,40 | 167,01 | 1,43% | 5.662.213,00 |
| 03.06.2024 | 163,93 | 166,24 | 163,63 | 164,65 | 0,07% | 5.468.762,00 |
| 31.05.2024 | 162,44 | 164,77 | 161,97 | 164,54 | 1,21% | 10.341.644,00 |
| 30.05.2024 | 161,65 | 162,70 | 161,48 | 162,58 | 0,58% | 4.673.080,00 |
| 29.05.2024 | 162,65 | 162,74 | 161,42 | 161,65 | -0,90% | 4.152.850,00 |
| 28.05.2024 | 164,49 | 164,76 | 162,26 | 163,11 | -1,34% | 6.446.582,00 |
| 24.05.2024 | 165,85 | 166,31 | 165,15 | 165,33 | -0,10% | 3.820.090,00 |
| 23.05.2024 | 167,29 | 168,11 | 165,32 | 165,49 | -1,38% | 4.714.195,00 |
| 22.05.2024 | 168,01 | 168,43 | 167,63 | 167,81 | -0,32% | 4.430.900,00 |
| 21.05.2024 | 167,76 | 168,54 | 167,29 | 168,35 | 0,62% | 5.133.522,00 |
| 20.05.2024 | 167,55 | 167,88 | 166,79 | 167,31 | -0,20% | 3.801.677,00 |
| 17.05.2024 | 167,67 | 168,00 | 166,88 | 167,64 | -0,13% | 4.700.819,00 |
| 16.05.2024 | 166,93 | 168,34 | 166,59 | 167,86 | 0,81% | 6.754.459,00 |
| 15.05.2024 | 165,31 | 166,68 | 165,12 | 166,51 | 0,45% | 5.094.303,00 |
| 14.05.2024 | 165,53 | 166,07 | 163,95 | 165,76 | -0,07% | 5.920.798,00 |
| 13.05.2024 | 166,85 | 167,65 | 165,36 | 165,87 | -0,59% | 5.708.102,00 |
| 10.05.2024 | 166,09 | 167,36 | 165,70 | 166,85 | 0,49% | 4.879.427,00 |
| 09.05.2024 | 165,05 | 166,33 | 165,05 | 166,04 | 0,59% | 4.349.757,00 |
| 08.05.2024 | 165,98 | 166,37 | 164,93 | 165,07 | -0,42% | 4.553.116,00 |
| 07.05.2024 | 164,98 | 166,04 | 164,59 | 165,76 | 0,80% | 6.374.243,00 |
| 06.05.2024 | 164,78 | 164,98 | 163,26 | 164,44 | -0,01% | 5.470.365,00 |
| 03.05.2024 | 163,54 | 164,71 | 162,16 | 164,46 | 0,38% | 5.581.692,00 |
| 02.05.2024 | 163,54 | 164,49 | 162,64 | 163,84 | 0,27% | 5.594.859,00 |
| 01.05.2024 | 163,28 | 164,24 | 162,22 | 163,40 | 0,12% | 7.541.642,00 |
| 30.04.2024 | 161,84 | 163,35 | 161,60 | 163,20 | 0,95% | 7.482.075,00 |
| 29.04.2024 | 161,17 | 161,79 | 160,41 | 161,66 | 0,23% | 4.620.889,00 |
| 26.04.2024 | 162,50 | 163,32 | 160,49 | 161,29 | -0,78% | 5.659.784,00 |
| 25.04.2024 | 162,97 | 164,32 | 162,08 | 162,55 | -0,03% | 6.600.508,00 |
| 24.04.2024 | 161,20 | 162,86 | 159,42 | 162,60 | 0,68% | 7.096.367,00 |
| 23.04.2024 | 161,68 | 162,10 | 160,41 | 161,50 | 0,60% | 7.642.490,00 |
| 22.04.2024 | 158,43 | 161,29 | 157,25 | 160,54 | 1,52% | 8.685.943,00 |
| 19.04.2024 | 154,98 | 158,18 | 153,52 | 158,14 | 0,54% | 12.034.186,00 |
| 18.04.2024 | 156,34 | 157,63 | 155,96 | 157,29 | 0,21% | 7.278.613,00 |
| 17.04.2024 | 156,30 | 157,12 | 155,74 | 156,96 | 0,65% | 6.497.855,00 |
| 16.04.2024 | 155,85 | 156,94 | 155,66 | 155,95 | 0,32% | 5.576.395,00 |