161,700€
0,75%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 159,50 | 161,01 | 158,09 | 160,50 | 0,82% | 118,00 |
| 20.11.2024 | 160,00 | 160,00 | 158,80 | 159,20 | 0,89% | 106,00 |
| 19.11.2024 | 160,00 | 160,00 | 157,80 | 157,80 | -1,00% | 229,00 |
| 18.11.2024 | 158,40 | 159,40 | 157,80 | 159,40 | 0,00% | 210,00 |
| 15.11.2024 | 156,40 | 159,40 | 156,40 | 159,40 | 1,53% | 130,00 |
| 14.11.2024 | 157,00 | 158,00 | 156,20 | 157,00 | 0,38% | 128,00 |
| 13.11.2024 | 154,80 | 156,60 | 154,80 | 156,40 | 0,77% | 361,00 |
| 12.11.2024 | 154,80 | 155,80 | 154,60 | 155,20 | 0,13% | 246,00 |
| 11.11.2024 | 154,00 | 157,00 | 154,00 | 155,00 | 0,39% | 170,00 |
| 08.11.2024 | 151,40 | 154,40 | 150,80 | 154,40 | 1,71% | 396,00 |
| 07.11.2024 | 151,80 | 151,80 | 150,20 | 151,80 | -0,26% | 181,00 |
| 06.11.2024 | 151,00 | 154,20 | 151,00 | 152,20 | 2,84% | 437,00 |
| 05.11.2024 | 149,20 | 149,20 | 148,00 | 148,00 | -0,94% | 151,00 |
| 04.11.2024 | 150,00 | 150,00 | 149,20 | 149,40 | -0,27% | 78,00 |
| 01.11.2024 | 146,40 | 150,20 | 146,40 | 149,80 | 1,77% | 139,00 |
| 31.10.2024 | 148,20 | 150,00 | 147,20 | 147,20 | 0,14% | 414,00 |
| 30.10.2024 | 144,40 | 147,00 | 143,60 | 147,00 | 1,10% | 237,00 |
| 29.10.2024 | 146,00 | 146,00 | 145,40 | 145,40 | 0,00% | 548,00 |
| 28.10.2024 | 145,60 | 145,60 | 145,20 | 145,40 | 0,28% | 145,00 |
| 25.10.2024 | 146,60 | 146,80 | 145,00 | 145,00 | -0,82% | 139,00 |
| 24.10.2024 | 147,20 | 147,40 | 146,20 | 146,20 | -0,81% | 97,00 |
| 23.10.2024 | 146,20 | 147,40 | 145,60 | 147,40 | -0,14% | 245,00 |
| 22.10.2024 | 147,80 | 147,80 | 146,60 | 147,60 | -0,54% | 226,00 |
| 21.10.2024 | 149,40 | 149,40 | 147,60 | 148,40 | -0,40% | 253,00 |
| 18.10.2024 | 149,80 | 150,00 | 148,00 | 149,00 | -0,67% | 58,00 |
| 17.10.2024 | 150,60 | 151,00 | 150,00 | 150,00 | -0,13% | 199,00 |
| 16.10.2024 | 149,60 | 150,20 | 149,60 | 150,20 | 0,27% | 120,00 |
| 15.10.2024 | 148,20 | 149,80 | 148,00 | 149,80 | 1,49% | 380,00 |
| 14.10.2024 | 146,40 | 147,60 | 146,40 | 147,60 | 1,65% | 274,00 |
| 11.10.2024 | 144,20 | 145,60 | 143,80 | 145,20 | 0,14% | 247,00 |
| 10.10.2024 | 146,00 | 146,00 | 145,00 | 145,00 | -0,41% | 103,00 |
| 09.10.2024 | 145,20 | 146,60 | 145,20 | 145,60 | -0,14% | 39,00 |
| 08.10.2024 | 146,00 | 146,00 | 144,00 | 145,80 | -0,27% | 297,00 |
| 07.10.2024 | 147,00 | 147,20 | 146,20 | 146,20 | -0,14% | 67,00 |
| 04.10.2024 | 147,00 | 147,80 | 146,40 | 146,40 | -1,35% | 374,00 |
| 02.10.2024 | 148,60 | 149,40 | 148,40 | 148,40 | -1,07% | 253,00 |
| 01.10.2024 | 146,40 | 150,00 | 146,40 | 150,00 | 2,74% | 214,00 |
| 30.09.2024 | 145,60 | 146,00 | 144,80 | 146,00 | 0,14% | 558,00 |
| 26.09.2024 | 146,40 | 146,80 | 145,20 | 145,80 | -0,55% | 285,00 |
| 25.09.2024 | 146,40 | 147,20 | 146,20 | 146,60 | -0,95% | 67,00 |
| 24.09.2024 | 148,60 | 148,60 | 148,00 | 148,00 | -0,54% | 63,00 |
| 23.09.2024 | 146,20 | 148,80 | 145,40 | 148,80 | 1,78% | 460,00 |
| 20.09.2024 | 144,80 | 146,20 | 144,60 | 146,20 | 1,11% | 198,00 |
| 19.09.2024 | 147,60 | 148,60 | 144,60 | 144,60 | -0,55% | 244,00 |
| 18.09.2024 | 147,80 | 147,80 | 145,40 | 145,40 | -2,28% | 155,00 |
| 17.09.2024 | 149,00 | 149,40 | 148,80 | 148,80 | -0,53% | 165,00 |
| 16.09.2024 | 149,40 | 151,20 | 149,00 | 149,60 | -0,40% | 360,00 |
| 13.09.2024 | 149,40 | 150,20 | 148,60 | 150,20 | 2,04% | 571,00 |
| 12.09.2024 | 149,00 | 149,00 | 147,20 | 147,20 | -1,08% | 90,00 |
| 11.09.2024 | 147,60 | 148,80 | 147,60 | 148,80 | -1,59% | 491,00 |
| 10.09.2024 | 149,20 | 151,60 | 149,20 | 151,20 | 0,53% | 153,00 |
| 09.09.2024 | 148,80 | 150,40 | 148,80 | 150,40 | 0,53% | 227,00 |
| 06.09.2024 | 148,00 | 149,60 | 147,20 | 149,60 | 1,36% | 182,00 |
| 05.09.2024 | 147,80 | 149,00 | 147,60 | 147,60 | -0,14% | 154,00 |
| 04.09.2024 | 145,60 | 148,20 | 145,00 | 147,80 | 1,23% | 420,00 |
| 03.09.2024 | 142,80 | 147,00 | 142,40 | 146,00 | 1,96% | 226,00 |
| 02.09.2024 | 143,00 | 143,20 | 142,20 | 143,20 | 0,14% | 153,00 |
| 30.08.2024 | 142,60 | 143,00 | 142,60 | 143,00 | 0,70% | 191,00 |
| 29.08.2024 | 140,00 | 142,00 | 140,00 | 142,00 | 0,71% | 198,00 |
| 28.08.2024 | 140,00 | 141,00 | 140,00 | 141,00 | 1,59% | 46,00 |
| 27.08.2024 | 138,60 | 139,00 | 138,60 | 138,80 | 0,29% | 419,00 |
| 26.08.2024 | 137,20 | 138,40 | 137,00 | 138,40 | 1,32% | 54,00 |
| 23.08.2024 | 136,40 | 136,60 | 136,20 | 136,60 | 0,59% | 33,00 |
| 22.08.2024 | 135,60 | 136,40 | 135,60 | 135,80 | -0,15% | 1.306,00 |
| 21.08.2024 | 136,00 | 136,00 | 135,60 | 136,00 | 0,00% | 49,00 |
| 20.08.2024 | 134,80 | 136,00 | 134,80 | 136,00 | 1,34% | 180,00 |
| 19.08.2024 | 131,80 | 134,20 | 131,80 | 134,20 | 1,21% | 333,00 |
| 16.08.2024 | 132,80 | 133,20 | 132,40 | 132,60 | 1,53% | 205,00 |
| 15.08.2024 | 131,80 | 132,60 | 130,60 | 130,60 | -0,31% | 455,00 |
| 14.08.2024 | 129,40 | 131,00 | 129,20 | 131,00 | 0,00% | 183,00 |
| 13.08.2024 | 130,00 | 131,00 | 129,20 | 131,00 | 1,55% | 145,00 |
| 12.08.2024 | 130,80 | 131,40 | 129,00 | 129,00 | -1,68% | 635,00 |
| 09.08.2024 | 132,00 | 132,40 | 129,80 | 131,20 | -0,46% | 259,00 |
| 08.08.2024 | 131,20 | 133,00 | 130,80 | 131,80 | -1,05% | 263,00 |
| 07.08.2024 | 132,20 | 133,80 | 131,40 | 133,20 | 1,06% | 468,00 |
| 06.08.2024 | 131,60 | 131,80 | 131,00 | 131,80 | 1,23% | 171,00 |
| 05.08.2024 | 130,80 | 132,00 | 127,80 | 130,20 | -1,21% | 582,00 |
| 02.08.2024 | 126,40 | 132,40 | 126,40 | 131,80 | 5,61% | 1.384,00 |
| 01.08.2024 | 122,20 | 124,80 | 121,80 | 124,80 | 1,63% | 402,00 |
| 31.07.2024 | 122,20 | 122,80 | 121,00 | 122,80 | 1,49% | 266,00 |
| 30.07.2024 | 123,60 | 123,80 | 121,00 | 121,00 | -2,73% | 259,00 |
| 29.07.2024 | 124,60 | 125,00 | 124,20 | 124,40 | 0,97% | 444,00 |
| 26.07.2024 | 123,00 | 123,20 | 123,00 | 123,20 | 0,16% | 25,00 |
| 25.07.2024 | 123,40 | 123,40 | 123,00 | 123,00 | 0,16% | 4,00 |
| 24.07.2024 | 121,80 | 123,20 | 121,60 | 122,80 | 0,82% | 187,00 |
| 23.07.2024 | 121,80 | 122,40 | 121,40 | 121,80 | 0,33% | 483,00 |
| 22.07.2024 | 124,40 | 124,60 | 120,20 | 121,40 | -1,94% | 307,00 |
| 19.07.2024 | 125,40 | 126,00 | 123,80 | 123,80 | -1,12% | 91,00 |
| 18.07.2024 | 125,40 | 125,40 | 125,20 | 125,20 | 0,16% | 88,00 |
| 17.07.2024 | 124,80 | 125,00 | 123,60 | 125,00 | -0,16% | 164,00 |
| 16.07.2024 | 123,00 | 125,20 | 123,00 | 125,20 | 0,16% | 161,00 |
| 15.07.2024 | 125,20 | 125,60 | 124,60 | 125,00 | -0,32% | 340,00 |
| 12.07.2024 | 124,00 | 125,40 | 124,00 | 125,40 | 1,29% | 92,00 |
| 11.07.2024 | 124,00 | 124,20 | 123,80 | 123,80 | 0,81% | 300,00 |
| 10.07.2024 | 121,80 | 122,80 | 121,80 | 122,80 | 0,82% | 46,00 |
| 09.07.2024 | 122,60 | 122,60 | 121,80 | 121,80 | -1,14% | 19,00 |
| 08.07.2024 | 122,60 | 123,20 | 122,00 | 123,20 | 0,82% | 51,00 |
| 05.07.2024 | 122,40 | 122,40 | 122,00 | 122,20 | -0,81% | 107,00 |
| 04.07.2024 | 122,60 | 123,20 | 122,40 | 123,20 | 0,16% | 166,00 |
| 03.07.2024 | 124,00 | 124,40 | 123,00 | 123,00 | -0,81% | 74,00 |