150,250€
0,06%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 150,02 | 150,90 | 149,55 | 150,25 | 0,06% | 4.019,00 |
27.03.2024 | 148,61 | 150,38 | 147,96 | 150,16 | 1,28% | 5.160,00 |
26.03.2024 | 147,92 | 148,75 | 147,24 | 148,26 | 0,32% | 8.314,00 |
25.03.2024 | 149,21 | 149,48 | 147,36 | 147,78 | -1,06% | 7.109,00 |
22.03.2024 | 149,16 | 150,14 | 149,16 | 149,36 | 0,07% | 7.298,00 |
21.03.2024 | 148,41 | 149,60 | 147,85 | 149,25 | 0,64% | 5.986,00 |
20.03.2024 | 148,72 | 149,79 | 147,97 | 148,30 | -0,38% | 10.361,00 |
19.03.2024 | 148,37 | 149,37 | 148,16 | 148,87 | 0,37% | 5.608,00 |
18.03.2024 | 148,28 | 149,44 | 147,38 | 148,32 | 0,11% | 5.067,00 |
15.03.2024 | 148,41 | 148,90 | 147,18 | 148,15 | -0,18% | 5.362,00 |
14.03.2024 | 148,26 | 149,04 | 148,02 | 148,42 | 0,13% | 5.668,00 |
13.03.2024 | 148,18 | 148,68 | 147,53 | 148,22 | -0,03% | 5.968,00 |
12.03.2024 | 147,88 | 148,74 | 147,12 | 148,26 | 0,26% | 6.626,00 |
11.03.2024 | 146,27 | 148,76 | 145,76 | 147,88 | 0,74% | 9.560,00 |
08.03.2024 | 146,86 | 147,39 | 144,41 | 146,79 | 0,04% | 7.529,00 |
07.03.2024 | 146,16 | 147,24 | 145,94 | 146,73 | 0,22% | 6.246,00 |
06.03.2024 | 146,73 | 147,14 | 145,79 | 146,41 | -0,29% | 7.372,00 |
05.03.2024 | 146,56 | 147,60 | 146,39 | 146,83 | -0,10% | 9.578,00 |
04.03.2024 | 146,42 | 147,13 | 145,11 | 146,97 | 0,25% | 26.454,00 |
01.03.2024 | 147,19 | 147,45 | 145,76 | 146,61 | -0,34% | 7.944,00 |
29.02.2024 | 147,60 | 147,80 | 145,96 | 147,11 | -0,39% | 6.889,00 |
28.02.2024 | 147,16 | 147,75 | 146,56 | 147,69 | 0,52% | 6.513,00 |
27.02.2024 | 147,60 | 148,10 | 146,44 | 146,93 | -0,46% | 14.470,00 |
26.02.2024 | 148,60 | 149,00 | 147,60 | 147,61 | -0,87% | 10.977,00 |
23.02.2024 | 148,34 | 149,39 | 147,20 | 148,91 | 0,35% | 10.900,00 |
22.02.2024 | 148,39 | 148,90 | 146,62 | 148,39 | 0,18% | 17.101,00 |
21.02.2024 | 146,70 | 148,32 | 146,24 | 148,13 | 1,11% | 10.410,00 |
20.02.2024 | 146,80 | 147,63 | 145,82 | 146,50 | -0,47% | 11.352,00 |
19.02.2024 | 146,22 | 148,10 | 145,94 | 147,19 | 0,71% | 13.904,00 |
16.02.2024 | 145,71 | 147,09 | 145,50 | 146,15 | 0,27% | 49.498,00 |
15.02.2024 | 145,29 | 146,18 | 145,00 | 145,75 | 0,44% | 14.312,00 |
14.02.2024 | 145,78 | 146,52 | 144,37 | 145,11 | -0,55% | 5.475,00 |
13.02.2024 | 145,80 | 148,30 | 145,12 | 145,91 | 0,16% | 7.228,00 |
12.02.2024 | 145,80 | 146,40 | 144,47 | 145,68 | -0,10% | 7.114,00 |
09.02.2024 | 147,26 | 147,58 | 145,48 | 145,82 | -0,84% | 7.388,00 |
08.02.2024 | 147,76 | 147,98 | 146,41 | 147,05 | -0,37% | 8.563,00 |
07.02.2024 | 147,96 | 148,52 | 147,30 | 147,59 | -0,05% | 7.952,00 |
06.02.2024 | 146,74 | 147,98 | 146,74 | 147,67 | 0,20% | 7.337,00 |
05.02.2024 | 146,60 | 148,02 | 146,18 | 147,37 | 0,62% | 8.691,00 |
02.02.2024 | 146,39 | 147,78 | 145,49 | 146,46 | 0,11% | 8.140,00 |
01.02.2024 | 145,60 | 146,57 | 144,59 | 146,30 | 0,51% | 8.381,00 |
31.01.2024 | 145,72 | 146,04 | 144,53 | 145,56 | 0,20% | 11.244,00 |
30.01.2024 | 144,02 | 145,62 | 143,59 | 145,27 | 0,76% | 5.405,00 |
29.01.2024 | 143,35 | 145,55 | 142,80 | 144,17 | 0,27% | 11.665,00 |
26.01.2024 | 143,17 | 143,85 | 142,70 | 143,78 | 0,26% | 9.222,00 |
25.01.2024 | 140,07 | 143,45 | 139,38 | 143,41 | 2,52% | 7.342,00 |
24.01.2024 | 141,76 | 141,88 | 139,78 | 139,89 | -1,37% | 9.745,00 |
23.01.2024 | 135,52 | 144,00 | 135,46 | 141,84 | 4,36% | 16.585,00 |
22.01.2024 | 135,45 | 136,18 | 134,28 | 135,92 | 0,37% | 7.454,00 |
19.01.2024 | 136,18 | 136,60 | 135,36 | 135,42 | -0,66% | 5.089,00 |
18.01.2024 | 136,77 | 137,27 | 135,23 | 136,32 | -1,12% | 6.040,00 |
17.01.2024 | 137,55 | 138,82 | 137,05 | 137,87 | 0,05% | 10.281,00 |
16.01.2024 | 137,78 | 139,32 | 136,97 | 137,80 | -0,07% | 9.637,00 |
15.01.2024 | 137,48 | 137,98 | 137,16 | 137,90 | 0,32% | 5.842,00 |
12.01.2024 | 137,09 | 137,90 | 136,75 | 137,46 | 0,13% | 11.449,00 |
11.01.2024 | 136,76 | 137,36 | 136,06 | 137,28 | 0,42% | 6.672,00 |
10.01.2024 | 136,46 | 137,20 | 136,07 | 136,70 | 0,14% | 5.648,00 |
09.01.2024 | 135,42 | 136,58 | 135,10 | 136,51 | 0,58% | 5.436,00 |
08.01.2024 | 134,35 | 135,93 | 134,17 | 135,72 | 0,74% | 7.780,00 |
05.01.2024 | 135,98 | 136,25 | 134,01 | 134,72 | -0,84% | 8.862,00 |
04.01.2024 | 135,28 | 136,36 | 134,71 | 135,86 | 0,57% | 7.989,00 |
03.01.2024 | 135,63 | 136,68 | 134,79 | 135,09 | -0,48% | 16.200,00 |
02.01.2024 | 132,87 | 136,42 | 132,54 | 135,74 | 3,16% | 16.731,00 |
29.12.2023 | 131,58 | 131,86 | 131,20 | 131,58 | -0,03% | 4.469,00 |
28.12.2023 | 131,34 | 131,90 | 130,84 | 131,62 | 0,17% | 6.594,00 |
27.12.2023 | 131,94 | 132,30 | 131,00 | 131,40 | 0,12% | 9.674,00 |
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 |
22.11.2023 | 137,16 | 139,18 | 136,90 | 138,78 | 1,28% | 7.495,00 |
21.11.2023 | 137,38 | 137,54 | 135,84 | 137,02 | -0,36% | 7.212,00 |
20.11.2023 | 138,04 | 138,38 | 136,74 | 137,52 | -0,61% | 7.194,00 |
17.11.2023 | 140,80 | 141,38 | 138,36 | 138,36 | -1,72% | 10.166,00 |
16.11.2023 | 139,64 | 140,78 | 139,14 | 140,78 | 0,79% | 5.652,00 |
15.11.2023 | 140,16 | 140,38 | 138,54 | 139,68 | -0,11% | 11.714,00 |
14.11.2023 | 142,62 | 142,86 | 139,60 | 139,84 | -1,92% | 8.341,00 |
13.11.2023 | 141,82 | 143,12 | 141,32 | 142,58 | 0,58% | 14.229,00 |
10.11.2023 | 141,12 | 141,78 | 140,56 | 141,76 | 0,78% | 5.126,00 |
09.11.2023 | 140,02 | 140,66 | 139,20 | 140,66 | 0,56% | 4.842,00 |
08.11.2023 | 140,88 | 141,46 | 139,78 | 139,88 | -0,67% | 4.836,00 |
07.11.2023 | 140,72 | 141,60 | 140,48 | 140,82 | -0,01% | 4.781,00 |
06.11.2023 | 140,00 | 141,00 | 139,52 | 140,84 | 0,80% | 8.129,00 |