161,020$
-0,17%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 161,50 | 161,78 | 160,88 | 161,04 | -0,16% | 55.761,00 |
| 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 |
| 15.04.2024 | 156,42 | 156,82 | 155,33 | 155,45 | 0,08% | 5.595.788,00 |
| 12.04.2024 | 155,22 | 155,97 | 154,74 | 155,33 | -0,33% | 6.770.659,00 |
| 11.04.2024 | 157,55 | 157,60 | 155,77 | 155,84 | -0,89% | 7.392.742,00 |
| 10.04.2024 | 155,65 | 157,58 | 155,65 | 157,24 | 0,37% | 6.720.688,00 |
| 09.04.2024 | 156,27 | 156,75 | 155,70 | 156,66 | 0,40% | 4.578.705,00 |
| 08.04.2024 | 155,97 | 156,70 | 155,63 | 156,04 | -0,04% | 5.453.262,00 |
| 05.04.2024 | 155,29 | 157,06 | 154,69 | 156,10 | 0,42% | 5.121.197,00 |
| 04.04.2024 | 156,88 | 157,08 | 155,41 | 155,45 | -0,45% | 6.415.046,00 |
| 03.04.2024 | 160,63 | 160,88 | 155,68 | 156,15 | -2,75% | 9.549.162,00 |
| 02.04.2024 | 159,64 | 160,71 | 159,64 | 160,57 | -0,01% | 5.806.429,00 |
| 01.04.2024 | 161,78 | 162,07 | 159,80 | 160,58 | -1,03% | 5.707.153,00 |
| 28.03.2024 | 162,82 | 163,14 | 161,70 | 162,25 | -0,22% | 7.191.571,00 |
| 27.03.2024 | 161,36 | 162,74 | 161,34 | 162,61 | 1,28% | 5.982.866,00 |
| 26.03.2024 | 160,36 | 161,14 | 160,14 | 160,55 | 0,22% | 5.824.983,00 |
| 25.03.2024 | 161,17 | 161,66 | 159,73 | 160,19 | -0,91% | 7.124.644,00 |
| 22.03.2024 | 162,20 | 162,41 | 161,47 | 161,66 | -0,12% | 6.393.425,00 |
| 21.03.2024 | 162,09 | 162,46 | 161,12 | 161,86 | -0,08% | 5.194.800,00 |
| 20.03.2024 | 162,01 | 162,40 | 161,47 | 161,99 | 0,10% | 4.641.238,00 |
| 19.03.2024 | 161,80 | 162,17 | 161,17 | 161,83 | 0,38% | 5.554.836,00 |
| 18.03.2024 | 161,48 | 162,72 | 161,00 | 161,21 | -0,11% | 5.585.251,00 |
| 15.03.2024 | 160,70 | 161,50 | 160,30 | 161,38 | -0,07% | 10.956.888,00 |
| 14.03.2024 | 162,24 | 162,62 | 161,13 | 161,50 | -0,49% | 5.839.056,00 |
| 13.03.2024 | 162,38 | 162,73 | 161,33 | 162,30 | 0,23% | 5.409.467,00 |
| 12.03.2024 | 161,82 | 162,52 | 161,23 | 161,93 | 0,24% | 4.211.703,00 |
| 11.03.2024 | 161,34 | 162,62 | 160,82 | 161,55 | 0,75% | 5.148.882,00 |
| 08.03.2024 | 159,85 | 161,25 | 158,29 | 160,35 | -0,17% | 5.080.225,00 |
| 07.03.2024 | 159,95 | 160,91 | 159,47 | 160,62 | 0,66% | 4.766.088,00 |
| 06.03.2024 | 159,68 | 159,99 | 158,91 | 159,57 | 0,16% | 5.404.366,00 |
| 05.03.2024 | 159,46 | 159,99 | 158,78 | 159,32 | -0,15% | 4.448.473,00 |
| 04.03.2024 | 157,74 | 159,76 | 157,67 | 159,56 | 0,45% | 3.797.393,00 |
| 01.03.2024 | 158,05 | 159,03 | 157,61 | 158,85 | -0,06% | 4.819.929,00 |
| 29.02.2024 | 159,93 | 160,11 | 158,18 | 158,94 | -0,69% | 8.321.175,00 |
| 28.02.2024 | 159,07 | 160,12 | 158,64 | 160,05 | 0,47% | 3.786.949,00 |
| 27.02.2024 | 159,41 | 159,80 | 158,96 | 159,30 | -0,57% | 3.811.208,00 |
| 26.02.2024 | 161,02 | 161,17 | 160,07 | 160,22 | -0,50% | 4.531.463,00 |
| 23.02.2024 | 160,60 | 161,74 | 160,16 | 161,03 | 0,29% | 5.486.533,00 |
| 22.02.2024 | 159,46 | 161,09 | 158,63 | 160,56 | 0,10% | 6.091.116,00 |
| 21.02.2024 | 159,19 | 160,40 | 159,19 | 160,40 | 1,19% | 7.083.101,00 |
| 20.02.2024 | 158,70 | 159,79 | 158,13 | 158,51 | 0,63% | 6.618.947,00 |
| 16.02.2024 | 157,04 | 158,45 | 156,67 | 157,51 | 0,32% | 6.617.706,00 |
| 15.02.2024 | 156,30 | 157,42 | 156,15 | 157,01 | 0,89% | 5.968.920,00 |
| 14.02.2024 | 156,16 | 156,16 | 154,91 | 155,63 | -0,41% | 5.725.256,00 |
| 13.02.2024 | 157,75 | 158,97 | 155,48 | 156,27 | -0,53% | 6.046.093,00 |
| 12.02.2024 | 157,36 | 157,61 | 155,49 | 157,11 | -0,20% | 5.479.397,00 |
| 09.02.2024 | 158,26 | 158,34 | 156,96 | 157,42 | -0,77% | 5.978.181,00 |
| 08.02.2024 | 158,80 | 159,10 | 157,77 | 158,64 | -0,30% | 6.010.863,00 |
| 07.02.2024 | 159,10 | 159,83 | 158,74 | 159,12 | 0,10% | 7.086.835,00 |
| 06.02.2024 | 158,30 | 159,07 | 157,87 | 158,96 | 0,47% | 5.819.059,00 |
| 05.02.2024 | 158,17 | 159,00 | 157,55 | 158,21 | 0,08% | 6.889.723,00 |
| 02.02.2024 | 158,97 | 159,60 | 157,52 | 158,09 | -0,68% | 7.937.716,00 |
| 01.02.2024 | 156,77 | 159,30 | 156,62 | 159,18 | 1,30% | 7.593.923,00 |
| 31.01.2024 | 157,99 | 158,50 | 156,70 | 157,14 | -0,22% | 8.561.187,00 |
| 30.01.2024 | 156,34 | 157,92 | 155,82 | 157,49 | 0,85% | 7.566.313,00 |
| 29.01.2024 | 156,68 | 157,33 | 155,40 | 156,16 | 0,01% | 8.397.130,00 |
| 26.01.2024 | 155,81 | 156,16 | 155,34 | 156,14 | 0,33% | 8.356.819,00 |
| 25.01.2024 | 152,40 | 155,66 | 152,06 | 155,62 | 2,30% | 10.133.831,00 |
| 24.01.2024 | 153,93 | 154,23 | 152,09 | 152,12 | -1,21% | 11.023.819,00 |
| 23.01.2024 | 153,11 | 156,40 | 152,89 | 153,98 | 4,14% | 18.209.885,00 |
| 22.01.2024 | 146,97 | 148,21 | 146,28 | 147,86 | 0,20% | 10.556.283,00 |
| 19.01.2024 | 148,25 | 148,62 | 147,31 | 147,57 | -0,38% | 7.848.138,00 |
| 18.01.2024 | 148,23 | 148,40 | 146,92 | 148,14 | -1,20% | 6.387.632,00 |
| 17.01.2024 | 149,16 | 150,60 | 149,01 | 149,94 | 0,10% | 5.902.405,00 |
| 16.01.2024 | 150,15 | 151,50 | 148,88 | 149,79 | -0,54% | 7.956.896,00 |
| 12.01.2024 | 150,95 | 151,30 | 149,89 | 150,60 | 0,06% | 5.684.834,00 |
| 11.01.2024 | 150,05 | 150,80 | 149,29 | 150,51 | 0,38% | 6.156.489,00 |
| 10.01.2024 | 149,35 | 150,00 | 149,26 | 149,94 | 0,43% | 7.971.893,00 |
| 09.01.2024 | 148,57 | 149,40 | 148,05 | 149,30 | 0,41% | 7.300.427,00 |
| 08.01.2024 | 147,91 | 148,92 | 147,65 | 148,69 | 0,86% | 7.732.728,00 |
| 05.01.2024 | 148,72 | 148,87 | 146,55 | 147,42 | -0,83% | 5.294.358,00 |
| 04.01.2024 | 148,05 | 149,27 | 147,77 | 148,65 | 0,55% | 7.003.553,00 |
| 03.01.2024 | 148,34 | 149,20 | 147,18 | 147,84 | -0,61% | 7.477.834,00 |
| 02.01.2024 | 146,36 | 149,41 | 146,31 | 148,74 | 1,50% | 7.217.876,00 |
| 29.12.2023 | 146,00 | 146,96 | 145,73 | 146,54 | 0,56% | 5.300.991,00 |
| 28.12.2023 | 146,00 | 146,01 | 145,04 | 145,73 | -0,23% | 4.895.301,00 |
| 27.12.2023 | 145,65 | 146,30 | 145,36 | 146,06 | 0,08% | 4.515.212,00 |
| 26.12.2023 | 145,09 | 146,17 | 144,97 | 145,94 | 0,45% | 3.263.911,00 |
| 22.12.2023 | 144,50 | 145,63 | 144,29 | 145,28 | 0,71% | 4.413.842,00 |
| 21.12.2023 | 144,52 | 144,79 | 143,13 | 144,26 | 0,24% | 6.104.714,00 |
| 20.12.2023 | 145,57 | 146,07 | 143,84 | 143,91 | -1,55% | 7.663.841,00 |
| 19.12.2023 | 145,67 | 146,34 | 145,39 | 146,17 | 0,00% | 5.233.563,00 |
| 18.12.2023 | 144,17 | 147,49 | 144,15 | 146,17 | 1,54% | 8.421.950,00 |
| 15.12.2023 | 143,18 | 144,25 | 142,50 | 143,96 | -0,48% | 14.549.957,00 |
| 14.12.2023 | 148,46 | 148,55 | 144,38 | 144,66 | -2,64% | 10.565.171,00 |
| 13.12.2023 | 145,86 | 148,65 | 145,45 | 148,58 | 1,81% | 9.055.532,00 |
| 12.12.2023 | 145,86 | 146,23 | 145,08 | 145,94 | 0,08% | 6.069.202,00 |
| 11.12.2023 | 144,80 | 145,87 | 144,65 | 145,82 | 0,46% | 8.471.213,00 |
| 08.12.2023 | 145,92 | 146,24 | 144,52 | 145,15 | -0,92% | 6.385.269,00 |
| 07.12.2023 | 146,57 | 147,10 | 146,02 | 146,50 | -0,10% | 6.119.624,00 |
| 06.12.2023 | 147,01 | 147,16 | 145,64 | 146,65 | -0,07% | 7.610.079,00 |
| 05.12.2023 | 152,14 | 152,61 | 146,18 | 146,76 | -3,49% | 11.895.824,00 |