150,300€
0,33%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 150,02 | 150,96 | 149,70 | 150,62 | 0,55% | 1.342,00 |
27.03.2024 | 148,00 | 150,00 | 148,00 | 149,80 | 1,12% | 788,00 |
26.03.2024 | 148,00 | 148,32 | 147,40 | 148,14 | 0,22% | 1.095,00 |
25.03.2024 | 148,98 | 149,88 | 147,60 | 147,82 | -1,24% | 1.878,00 |
22.03.2024 | 149,32 | 150,00 | 149,32 | 149,68 | 0,69% | 651,00 |
21.03.2024 | 148,80 | 148,94 | 148,26 | 148,66 | -0,07% | 286,00 |
20.03.2024 | 148,88 | 149,50 | 148,66 | 148,76 | 0,12% | 471,00 |
19.03.2024 | 148,18 | 149,40 | 148,18 | 148,58 | -0,39% | 1.512,00 |
18.03.2024 | 147,74 | 149,40 | 147,24 | 149,16 | 0,96% | 1.936,00 |
15.03.2024 | 148,52 | 148,98 | 147,26 | 147,74 | -0,58% | 1.233,00 |
14.03.2024 | 148,48 | 148,92 | 148,06 | 148,60 | 0,08% | 1.184,00 |
13.03.2024 | 148,48 | 148,98 | 147,98 | 148,48 | 0,22% | 644,00 |
12.03.2024 | 148,22 | 148,54 | 147,42 | 148,16 | 0,26% | 1.070,00 |
11.03.2024 | 146,26 | 148,30 | 146,08 | 147,78 | 1,11% | 12.099,00 |
08.03.2024 | 146,80 | 147,14 | 144,74 | 146,16 | -0,42% | 1.356,00 |
07.03.2024 | 146,40 | 147,86 | 146,26 | 146,78 | 0,29% | 3.113,00 |
06.03.2024 | 146,46 | 147,22 | 146,00 | 146,36 | -0,22% | 1.559,00 |
05.03.2024 | 146,90 | 147,46 | 146,42 | 146,68 | 0,03% | 1.771,00 |
04.03.2024 | 146,52 | 146,64 | 145,30 | 146,64 | 0,41% | 1.671,00 |
01.03.2024 | 147,40 | 147,48 | 145,90 | 146,04 | -0,52% | 3.350,00 |
29.02.2024 | 147,90 | 147,90 | 146,06 | 146,80 | -0,16% | 2.323,00 |
28.02.2024 | 147,44 | 147,44 | 146,52 | 147,04 | 0,25% | 1.296,00 |
27.02.2024 | 147,30 | 148,00 | 146,64 | 146,68 | -0,89% | 2.657,00 |
26.02.2024 | 148,72 | 149,04 | 147,92 | 148,00 | -0,35% | 2.221,00 |
23.02.2024 | 148,28 | 149,30 | 147,66 | 148,52 | 0,68% | 2.371,00 |
22.02.2024 | 147,46 | 147,96 | 146,70 | 147,52 | 0,04% | 3.656,00 |
21.02.2024 | 146,68 | 148,10 | 146,36 | 147,46 | 0,41% | 4.563,00 |
20.02.2024 | 146,32 | 147,64 | 145,78 | 146,86 | -0,14% | 3.756,00 |
19.02.2024 | 146,16 | 147,24 | 145,80 | 147,06 | 0,26% | 1.976,00 |
16.02.2024 | 145,72 | 146,72 | 145,62 | 146,68 | 0,52% | 7.410,00 |
15.02.2024 | 145,36 | 145,96 | 144,82 | 145,92 | 0,79% | 6.446,00 |
14.02.2024 | 146,34 | 146,66 | 144,72 | 144,78 | -0,74% | 1.682,00 |
13.02.2024 | 145,56 | 148,00 | 145,38 | 145,86 | 0,37% | 2.195,00 |
12.02.2024 | 145,56 | 146,24 | 144,88 | 145,32 | -0,70% | 851,00 |
09.02.2024 | 147,00 | 147,74 | 145,94 | 146,34 | -0,48% | 950,00 |
08.02.2024 | 147,68 | 148,44 | 147,04 | 147,04 | -0,72% | 2.477,00 |
07.02.2024 | 147,68 | 148,30 | 147,38 | 148,10 | 0,24% | 1.405,00 |
06.02.2024 | 147,34 | 147,76 | 146,88 | 147,74 | 0,22% | 780,00 |
05.02.2024 | 146,60 | 147,74 | 146,44 | 147,42 | 0,52% | 2.365,00 |
02.02.2024 | 145,94 | 147,70 | 145,38 | 146,66 | 0,22% | 2.099,00 |
01.02.2024 | 145,98 | 146,46 | 144,64 | 146,34 | 0,87% | 2.363,00 |
31.01.2024 | 144,66 | 145,76 | 144,66 | 145,08 | 0,29% | 2.122,00 |
30.01.2024 | 143,76 | 144,66 | 143,66 | 144,66 | 0,56% | 1.231,00 |
29.01.2024 | 143,02 | 145,30 | 143,00 | 143,86 | 0,24% | 3.040,00 |
26.01.2024 | 143,26 | 143,80 | 142,90 | 143,52 | 1,13% | 1.584,00 |
25.01.2024 | 140,00 | 142,00 | 139,60 | 141,92 | 0,67% | 1.152,00 |
24.01.2024 | 141,40 | 141,82 | 140,00 | 140,98 | -0,94% | 8.152,00 |
23.01.2024 | 136,00 | 144,00 | 135,44 | 142,32 | 5,00% | 9.536,00 |
22.01.2024 | 135,78 | 135,82 | 134,56 | 135,54 | -0,47% | 3.192,00 |
19.01.2024 | 136,26 | 136,44 | 135,60 | 136,18 | 0,35% | 3.124,00 |
18.01.2024 | 136,68 | 137,32 | 135,62 | 135,70 | -2,12% | 2.190,00 |
17.01.2024 | 137,24 | 138,64 | 137,00 | 138,64 | 0,76% | 5.095,00 |
16.01.2024 | 137,32 | 139,36 | 137,32 | 137,60 | -0,29% | 3.513,00 |
15.01.2024 | 137,48 | 138,00 | 137,30 | 138,00 | 0,63% | 2.307,00 |
12.01.2024 | 137,28 | 137,94 | 137,00 | 137,14 | 0,45% | 5.106,00 |
11.01.2024 | 136,70 | 137,30 | 136,28 | 136,52 | -0,09% | 1.996,00 |
10.01.2024 | 136,48 | 137,12 | 136,00 | 136,64 | 0,37% | 4.171,00 |
09.01.2024 | 135,50 | 136,34 | 135,14 | 136,14 | 1,01% | 2.501,00 |
08.01.2024 | 133,82 | 135,30 | 133,82 | 134,78 | -0,09% | 3.798,00 |
05.01.2024 | 136,00 | 136,28 | 134,60 | 134,90 | -0,65% | 6.201,00 |
04.01.2024 | 135,40 | 135,96 | 134,52 | 135,78 | -0,13% | 7.044,00 |
03.01.2024 | 135,90 | 136,56 | 135,44 | 135,96 | 0,34% | 6.884,00 |
02.01.2024 | 133,06 | 136,36 | 132,56 | 135,50 | 2,98% | 6.323,00 |
29.12.2023 | 131,20 | 131,86 | 131,20 | 131,58 | 0,26% | 1.178,00 |
28.12.2023 | 131,30 | 131,70 | 130,90 | 131,24 | -0,02% | 2.137,00 |
27.12.2023 | 132,24 | 132,46 | 131,14 | 131,26 | -0,49% | 2.388,00 |
22.12.2023 | 131,00 | 131,98 | 130,58 | 131,90 | 1,00% | 1.985,00 |
21.12.2023 | 131,80 | 131,98 | 130,56 | 130,60 | -1,42% | 3.949,00 |
20.12.2023 | 133,48 | 133,56 | 132,28 | 132,48 | -0,39% | 1.629,00 |
19.12.2023 | 133,88 | 133,88 | 132,70 | 133,00 | -1,42% | 2.047,00 |
18.12.2023 | 132,18 | 134,92 | 131,54 | 134,92 | 2,60% | 3.362,00 |
15.12.2023 | 132,00 | 133,00 | 130,70 | 131,50 | -1,42% | 5.916,00 |
14.12.2023 | 136,82 | 136,82 | 133,40 | 133,40 | -2,24% | 6.901,00 |
13.12.2023 | 135,50 | 136,46 | 135,00 | 136,46 | 1,08% | 4.104,00 |
12.12.2023 | 135,10 | 135,60 | 134,40 | 135,00 | -0,27% | 5.354,00 |
11.12.2023 | 134,86 | 135,36 | 134,70 | 135,36 | 0,42% | 5.949,00 |
08.12.2023 | 135,98 | 136,20 | 134,74 | 134,80 | -0,52% | 6.479,00 |
07.12.2023 | 135,82 | 136,24 | 135,50 | 135,50 | 0,15% | 2.852,00 |
06.12.2023 | 136,28 | 136,82 | 134,96 | 135,30 | -1,44% | 4.666,00 |
05.12.2023 | 140,64 | 141,00 | 136,28 | 137,28 | -2,39% | 2.329,00 |
04.12.2023 | 140,34 | 140,92 | 139,64 | 140,64 | 0,11% | 2.992,00 |
01.12.2023 | 140,86 | 141,18 | 140,48 | 140,48 | 0,88% | 4.086,00 |
30.11.2023 | 137,68 | 139,26 | 137,68 | 139,26 | 0,75% | 3.124,00 |
29.11.2023 | 138,66 | 139,22 | 137,86 | 138,22 | -0,43% | 3.123,00 |
28.11.2023 | 138,42 | 138,82 | 137,72 | 138,82 | 0,26% | 2.645,00 |
27.11.2023 | 138,28 | 138,52 | 137,94 | 138,46 | 0,03% | 9.505,00 |
24.11.2023 | 138,50 | 138,98 | 138,14 | 138,42 | -0,06% | 3.733,00 |
23.11.2023 | 138,80 | 138,80 | 138,14 | 138,50 | -0,14% | 845,00 |
22.11.2023 | 137,02 | 139,16 | 136,98 | 138,70 | 1,20% | 2.297,00 |
21.11.2023 | 137,00 | 137,40 | 135,98 | 137,06 | -0,22% | 2.210,00 |
20.11.2023 | 138,20 | 138,44 | 137,20 | 137,36 | -1,28% | 4.577,00 |
17.11.2023 | 141,18 | 141,18 | 139,14 | 139,14 | -0,95% | 3.481,00 |
16.11.2023 | 139,98 | 140,50 | 139,20 | 140,48 | 1,37% | 2.583,00 |
15.11.2023 | 140,06 | 140,20 | 138,58 | 138,58 | -1,60% | 3.305,00 |
14.11.2023 | 142,68 | 142,68 | 140,84 | 140,84 | -0,91% | 2.581,00 |
13.11.2023 | 141,60 | 143,18 | 141,34 | 142,14 | 0,57% | 4.101,00 |
10.11.2023 | 141,14 | 141,34 | 140,62 | 141,34 | 0,90% | 3.544,00 |
09.11.2023 | 140,12 | 140,54 | 139,28 | 140,08 | -0,04% | 3.087,00 |
08.11.2023 | 141,18 | 141,58 | 140,14 | 140,14 | -0,76% | 3.027,00 |
07.11.2023 | 140,64 | 141,46 | 140,64 | 141,22 | 0,66% | 2.750,00 |