146,990€
-0,10%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 147,19 | 147,38 | 145,91 | 146,97 | -0,12% | 124,00 |
| 17.04.2024 | 146,90 | 147,34 | 146,29 | 147,14 | 0,20% | 233,00 |
| 16.04.2024 | 146,24 | 147,52 | 146,00 | 146,85 | 0,41% | 40,00 |
| 15.04.2024 | 144,41 | 147,36 | 144,41 | 146,25 | 0,12% | 193,00 |
| 12.04.2024 | 145,29 | 147,33 | 145,21 | 146,07 | 0,50% | 22,00 |
| 11.04.2024 | 146,36 | 146,71 | 145,19 | 145,35 | -0,62% | 48,00 |
| 10.04.2024 | 144,52 | 146,55 | 143,87 | 146,26 | 1,20% | 125,00 |
| 09.04.2024 | 143,83 | 144,64 | 143,41 | 144,52 | 0,54% | 484,00 |
| 08.04.2024 | 144,25 | 144,85 | 143,58 | 143,74 | -0,27% | 1.039,00 |
| 05.04.2024 | 143,78 | 144,86 | 143,26 | 144,13 | 0,43% | 188,00 |
| 04.04.2024 | 144,19 | 144,56 | 143,45 | 143,51 | -0,46% | 92,00 |
| 03.04.2024 | 149,12 | 149,20 | 143,73 | 144,17 | -3,27% | 262,00 |
| 02.04.2024 | 149,61 | 150,31 | 148,36 | 149,05 | -0,81% | 194,00 |
| 28.03.2024 | 150,02 | 150,90 | 149,54 | 150,26 | 0,13% | 359,00 |
| 27.03.2024 | 147,95 | 150,31 | 147,95 | 150,07 | 1,27% | 131,00 |
| 26.03.2024 | 148,10 | 148,75 | 147,37 | 148,19 | 0,19% | 279,00 |
| 25.03.2024 | 148,45 | 149,65 | 147,37 | 147,91 | -0,43% | 162,00 |
| 22.03.2024 | 149,04 | 150,12 | 148,53 | 148,55 | -0,36% | 74,00 |
| 21.03.2024 | 148,33 | 149,61 | 147,85 | 149,08 | 0,51% | 474,00 |
| 20.03.2024 | 149,08 | 149,79 | 147,97 | 148,32 | -0,39% | 38,00 |
| 19.03.2024 | 148,21 | 149,38 | 148,21 | 148,90 | 0,38% | 94,00 |
| 18.03.2024 | 148,22 | 149,46 | 147,44 | 148,34 | 0,15% | 1.217,00 |
| 15.03.2024 | 148,58 | 148,78 | 147,18 | 148,12 | -0,10% | 206,00 |
| 14.03.2024 | 148,32 | 148,98 | 148,04 | 148,27 | 0,03% | 845,00 |
| 13.03.2024 | 148,43 | 148,68 | 147,53 | 148,23 | -0,03% | 43,00 |
| 12.03.2024 | 147,85 | 148,77 | 147,32 | 148,28 | 0,22% | 1.136,00 |
| 11.03.2024 | 146,59 | 148,71 | 145,98 | 147,95 | 0,82% | 100,00 |
| 08.03.2024 | 146,54 | 147,39 | 144,45 | 146,74 | 0,12% | 25,00 |
| 07.03.2024 | 146,61 | 147,23 | 145,96 | 146,57 | 0,04% | 1.122,00 |
| 06.03.2024 | 146,78 | 147,09 | 145,79 | 146,51 | -0,28% | 255,00 |
| 05.03.2024 | 146,98 | 147,43 | 146,39 | 146,92 | 0,01% | 220,00 |
| 04.03.2024 | 146,29 | 147,13 | 145,11 | 146,91 | 0,27% | 150,00 |
| 01.03.2024 | 147,01 | 147,48 | 145,76 | 146,51 | -0,48% | 54,00 |
| 29.02.2024 | 147,47 | 148,20 | 145,96 | 147,21 | -0,21% | 368,00 |
| 28.02.2024 | 146,90 | 147,77 | 146,58 | 147,52 | 0,28% | 24,00 |
| 27.02.2024 | 147,50 | 147,91 | 146,49 | 147,11 | -0,37% | 136,00 |
| 26.02.2024 | 148,42 | 148,89 | 147,55 | 147,65 | -0,75% | 242,00 |
| 23.02.2024 | 148,36 | 149,40 | 147,50 | 148,77 | 0,25% | 148,00 |
| 22.02.2024 | 148,04 | 148,83 | 146,62 | 148,40 | 0,15% | 251,00 |
| 21.02.2024 | 146,69 | 148,32 | 146,20 | 148,18 | 0,86% | 305,00 |
| 20.02.2024 | 147,21 | 147,63 | 145,92 | 146,91 | -0,20% | 428,00 |
| 19.02.2024 | 146,05 | 147,80 | 145,92 | 147,21 | 0,77% | 1.624,00 |
| 16.02.2024 | 145,79 | 147,10 | 145,62 | 146,09 | 0,24% | 668,00 |
| 15.02.2024 | 145,17 | 146,18 | 145,03 | 145,74 | 0,47% | 132,00 |
| 14.02.2024 | 146,05 | 146,42 | 144,37 | 145,06 | -0,63% | 409,00 |
| 13.02.2024 | 145,59 | 148,26 | 145,31 | 145,98 | 0,19% | 112,00 |
| 12.02.2024 | 146,23 | 146,39 | 144,50 | 145,70 | -0,14% | 176,00 |
| 09.02.2024 | 147,09 | 147,47 | 145,46 | 145,91 | -0,83% | 439,00 |
| 08.02.2024 | 147,80 | 148,19 | 146,41 | 147,13 | -0,47% | 173,00 |
| 07.02.2024 | 147,58 | 148,53 | 147,31 | 147,83 | 0,09% | 91,00 |
| 06.02.2024 | 147,38 | 147,93 | 146,73 | 147,70 | 0,29% | 211,00 |
| 05.02.2024 | 146,23 | 148,03 | 146,22 | 147,28 | 0,53% | 517,00 |
| 02.02.2024 | 146,60 | 147,78 | 145,38 | 146,50 | 0,00% | 47,00 |
| 01.02.2024 | 145,67 | 146,57 | 144,60 | 146,50 | 0,78% | 421,00 |
| 31.01.2024 | 145,70 | 146,01 | 144,53 | 145,36 | 0,16% | 577,00 |
| 30.01.2024 | 144,14 | 145,61 | 143,60 | 145,13 | 0,93% | 457,00 |
| 29.01.2024 | 143,62 | 145,52 | 142,80 | 143,79 | 0,00% | 513,00 |
| 26.01.2024 | 143,31 | 143,86 | 142,82 | 143,79 | 0,43% | 356,00 |
| 25.01.2024 | 139,76 | 143,60 | 139,45 | 143,17 | 2,18% | 125,00 |
| 24.01.2024 | 141,72 | 142,04 | 139,78 | 140,11 | -1,24% | 338,00 |
| 23.01.2024 | 136,27 | 143,95 | 135,33 | 141,87 | 4,30% | 701,00 |
| 22.01.2024 | 135,59 | 136,19 | 134,31 | 136,02 | 0,38% | 255,00 |
| 19.01.2024 | 136,58 | 136,60 | 135,34 | 135,50 | -0,51% | 226,00 |
| 18.01.2024 | 137,99 | 137,99 | 135,22 | 136,20 | -1,23% | 194,00 |
| 17.01.2024 | 137,88 | 138,78 | 137,06 | 137,89 | 0,06% | 418,00 |
| 16.01.2024 | 138,22 | 139,33 | 136,97 | 137,81 | -0,20% | 123,00 |
| 15.01.2024 | 137,68 | 138,08 | 137,23 | 138,08 | 0,53% | 183,00 |
| 12.01.2024 | 137,31 | 137,86 | 136,75 | 137,35 | 0,23% | 206,00 |
| 11.01.2024 | 136,79 | 137,40 | 136,06 | 137,03 | 0,31% | 701,00 |
| 10.01.2024 | 136,43 | 137,16 | 136,09 | 136,61 | 0,16% | 201,00 |
| 09.01.2024 | 136,11 | 136,72 | 135,10 | 136,39 | 0,44% | 281,00 |
| 08.01.2024 | 134,67 | 135,95 | 134,17 | 135,79 | 0,98% | 275,00 |
| 05.01.2024 | 135,95 | 136,27 | 134,03 | 134,47 | -1,10% | 77,00 |
| 04.01.2024 | 135,57 | 136,32 | 134,62 | 135,96 | 0,40% | 1.072,00 |
| 03.01.2024 | 136,09 | 136,63 | 134,80 | 135,42 | -0,46% | 231,00 |
| 02.01.2024 | 131,83 | 136,43 | 131,83 | 136,05 | 3,30% | 590,00 |
| 29.12.2023 | 131,88 | 131,93 | 131,26 | 131,70 | -0,06% | 168,00 |
| 28.12.2023 | 131,75 | 131,91 | 130,85 | 131,78 | 0,24% | 684,00 |
| 27.12.2023 | 131,88 | 132,38 | 130,99 | 131,47 | 0,18% | 872,00 |
| 21.12.2023 | 131,42 | 132,00 | 130,36 | 131,24 | -0,38% | 11.481,00 |
| 20.12.2023 | 133,30 | 133,66 | 131,68 | 131,74 | -1,07% | 7.576,00 |
| 19.12.2023 | 133,86 | 133,92 | 132,54 | 133,16 | -0,54% | 6.788,00 |
| 18.12.2023 | 132,04 | 135,14 | 131,70 | 133,88 | 1,66% | 10.472,00 |
| 15.12.2023 | 131,64 | 133,02 | 130,58 | 131,70 | 0,09% | 19.652,00 |
| 14.12.2023 | 136,68 | 136,96 | 131,44 | 131,58 | -3,63% | 22.012,00 |
| 13.12.2023 | 135,54 | 137,26 | 134,80 | 136,54 | 1,01% | 8.071,00 |
| 12.12.2023 | 134,94 | 135,58 | 134,60 | 135,18 | -0,16% | 14.339,00 |
| 11.12.2023 | 134,96 | 135,50 | 134,56 | 135,40 | 0,36% | 14.467,00 |
| 08.12.2023 | 136,02 | 136,14 | 134,36 | 134,92 | -0,56% | 19.936,00 |
| 07.12.2023 | 136,26 | 136,30 | 135,26 | 135,68 | -0,37% | 9.517,00 |
| 06.12.2023 | 136,02 | 136,80 | 134,90 | 136,18 | 0,25% | 13.208,00 |
| 05.12.2023 | 140,64 | 140,82 | 135,58 | 135,84 | -3,15% | 14.885,00 |
| 04.12.2023 | 140,40 | 141,00 | 139,70 | 140,26 | 0,03% | 5.820,00 |
| 01.12.2023 | 140,68 | 141,36 | 140,08 | 140,22 | -0,61% | 7.115,00 |
| 30.11.2023 | 138,06 | 141,08 | 137,90 | 141,08 | 2,45% | 10.235,00 |
| 29.11.2023 | 138,74 | 139,22 | 137,52 | 137,70 | -0,66% | 6.151,00 |
| 28.11.2023 | 138,12 | 139,00 | 137,70 | 138,62 | 0,38% | 4.271,00 |
| 27.11.2023 | 138,04 | 138,68 | 137,82 | 138,10 | 0,03% | 4.876,00 |
| 24.11.2023 | 138,88 | 139,10 | 138,06 | 138,06 | -0,88% | 4.868,00 |
| 23.11.2023 | 138,56 | 139,88 | 138,12 | 139,28 | 0,36% | 9.821,00 |