152,190€
-0,14%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 152,96 | 153,15 | 151,47 | 152,19 | -0,14% | 500,00 |
| 03.05.2024 | 152,60 | 152,80 | 151,12 | 152,40 | -0,29% | 681,00 |
| 02.05.2024 | 152,78 | 153,16 | 152,04 | 152,84 | 0,46% | 1.084,00 |
| 30.04.2024 | 151,40 | 152,14 | 150,54 | 152,14 | 1,43% | 223,00 |
| 29.04.2024 | 150,62 | 150,86 | 150,00 | 150,00 | -0,57% | 754,00 |
| 26.04.2024 | 151,10 | 151,96 | 150,68 | 150,86 | -0,26% | 529,00 |
| 25.04.2024 | 151,06 | 152,92 | 151,00 | 151,26 | -0,13% | 924,00 |
| 24.04.2024 | 150,60 | 151,64 | 149,52 | 151,46 | 0,45% | 787,00 |
| 23.04.2024 | 150,22 | 151,14 | 150,22 | 150,78 | 0,05% | 1.601,00 |
| 22.04.2024 | 149,12 | 151,18 | 148,20 | 150,70 | 1,74% | 2.430,00 |
| 19.04.2024 | 146,48 | 148,12 | 143,30 | 148,12 | 0,12% | 720,00 |
| 18.04.2024 | 145,90 | 147,94 | 145,80 | 147,94 | 0,94% | 1.242,00 |
| 17.04.2024 | 146,42 | 147,10 | 146,40 | 146,56 | -0,37% | 1.803,00 |
| 16.04.2024 | 146,28 | 147,10 | 146,02 | 147,10 | -0,04% | 275,00 |
| 15.04.2024 | 146,58 | 147,16 | 145,74 | 147,16 | 0,37% | 950,00 |
| 12.04.2024 | 145,20 | 147,14 | 145,20 | 146,62 | 0,26% | 694,00 |
| 11.04.2024 | 145,90 | 146,64 | 145,60 | 146,24 | 0,18% | 792,00 |
| 10.04.2024 | 143,98 | 146,20 | 143,98 | 145,98 | 1,53% | 1.070,00 |
| 09.04.2024 | 144,12 | 144,16 | 143,20 | 143,78 | -0,33% | 1.134,00 |
| 08.04.2024 | 144,00 | 145,26 | 143,70 | 144,26 | 0,15% | 1.425,00 |
| 05.04.2024 | 143,30 | 144,14 | 143,30 | 144,04 | 0,03% | 1.055,00 |
| 04.04.2024 | 144,68 | 144,68 | 143,90 | 144,00 | -0,12% | 824,00 |
| 03.04.2024 | 148,24 | 149,22 | 144,18 | 144,18 | -3,25% | 1.018,00 |
| 02.04.2024 | 149,20 | 149,70 | 147,88 | 149,02 | -0,84% | 1.433,00 |
| 28.03.2024 | 149,72 | 150,64 | 149,72 | 150,28 | 0,17% | 422,00 |
| 27.03.2024 | 148,04 | 150,24 | 148,04 | 150,02 | 0,83% | 1.242,00 |
| 26.03.2024 | 147,22 | 148,78 | 147,22 | 148,78 | 0,49% | 541,00 |
| 25.03.2024 | 148,72 | 149,82 | 147,88 | 148,06 | -1,10% | 715,00 |
| 22.03.2024 | 148,86 | 150,00 | 148,86 | 149,70 | 0,07% | 707,00 |
| 21.03.2024 | 147,98 | 149,60 | 147,94 | 149,60 | 0,52% | 893,00 |
| 20.03.2024 | 149,28 | 149,40 | 148,00 | 148,82 | 0,18% | 952,00 |
| 19.03.2024 | 147,88 | 149,12 | 147,88 | 148,56 | -0,19% | 1.405,00 |
| 18.03.2024 | 147,76 | 149,20 | 147,72 | 148,84 | 0,49% | 958,00 |
| 15.03.2024 | 148,94 | 148,94 | 147,06 | 148,12 | 0,08% | 315,00 |
| 14.03.2024 | 147,90 | 148,98 | 147,90 | 148,00 | -0,27% | 1.110,00 |
| 13.03.2024 | 148,50 | 148,64 | 147,76 | 148,40 | 0,11% | 746,00 |
| 12.03.2024 | 148,38 | 148,62 | 147,28 | 148,24 | -0,09% | 845,00 |
| 11.03.2024 | 146,78 | 148,38 | 146,10 | 148,38 | 1,69% | 309,00 |
| 08.03.2024 | 146,24 | 147,16 | 144,48 | 145,92 | -0,68% | 1.737,00 |
| 07.03.2024 | 145,68 | 147,02 | 145,08 | 146,92 | 0,46% | 1.153,00 |
| 06.03.2024 | 146,28 | 147,14 | 145,98 | 146,24 | -0,34% | 1.325,00 |
| 05.03.2024 | 146,26 | 147,42 | 146,26 | 146,74 | 0,42% | 1.187,00 |
| 04.03.2024 | 146,76 | 146,76 | 145,60 | 146,12 | -0,34% | 1.642,00 |
| 01.03.2024 | 146,84 | 147,06 | 146,14 | 146,62 | -0,37% | 472,00 |
| 29.02.2024 | 147,18 | 147,92 | 146,50 | 147,16 | -0,38% | 481,00 |
| 28.02.2024 | 146,80 | 147,72 | 146,80 | 147,72 | 0,60% | 1.385,00 |
| 27.02.2024 | 147,98 | 147,98 | 146,80 | 146,84 | -0,56% | 689,00 |
| 26.02.2024 | 148,70 | 148,70 | 147,66 | 147,66 | -1,02% | 970,00 |
| 23.02.2024 | 147,98 | 149,18 | 147,68 | 149,18 | 0,57% | 1.061,00 |
| 22.02.2024 | 147,96 | 148,42 | 146,98 | 148,34 | 0,51% | 839,00 |
| 21.02.2024 | 146,12 | 148,20 | 146,12 | 147,58 | 0,89% | 2.045,00 |
| 20.02.2024 | 147,00 | 147,36 | 146,12 | 146,28 | -0,80% | 911,00 |
| 19.02.2024 | 146,22 | 147,50 | 145,98 | 147,46 | 0,70% | 1.894,00 |
| 16.02.2024 | 145,56 | 146,44 | 145,54 | 146,44 | 0,44% | 514,00 |
| 15.02.2024 | 145,14 | 146,08 | 144,98 | 145,80 | 0,84% | 1.325,00 |
| 14.02.2024 | 145,84 | 146,02 | 144,58 | 144,58 | -0,65% | 152,00 |
| 13.02.2024 | 145,64 | 146,78 | 145,20 | 145,52 | -0,12% | 1.337,00 |
| 12.02.2024 | 145,98 | 146,10 | 144,52 | 145,70 | 0,03% | 657,00 |
| 09.02.2024 | 147,24 | 147,74 | 145,66 | 145,66 | -0,64% | 476,00 |
| 08.02.2024 | 147,52 | 148,00 | 146,60 | 146,60 | -0,80% | 1.100,00 |
| 07.02.2024 | 147,60 | 148,24 | 147,46 | 147,78 | 0,15% | 1.545,00 |
| 06.02.2024 | 146,76 | 147,68 | 146,76 | 147,56 | -0,30% | 1.232,00 |
| 05.02.2024 | 146,60 | 148,00 | 146,40 | 148,00 | 0,68% | 2.232,00 |
| 02.02.2024 | 146,24 | 147,16 | 145,78 | 147,00 | 0,52% | 1.312,00 |
| 01.02.2024 | 145,46 | 146,32 | 145,00 | 146,24 | 0,62% | 1.584,00 |
| 31.01.2024 | 145,70 | 145,80 | 144,78 | 145,34 | -0,08% | 2.058,00 |
| 30.01.2024 | 144,28 | 145,46 | 143,72 | 145,46 | 0,97% | 1.072,00 |
| 29.01.2024 | 142,80 | 145,00 | 142,40 | 144,06 | 0,26% | 2.109,00 |
| 26.01.2024 | 143,04 | 143,70 | 142,84 | 143,68 | 0,28% | 1.340,00 |
| 25.01.2024 | 139,98 | 143,28 | 139,48 | 143,28 | 2,14% | 493,00 |
| 24.01.2024 | 141,68 | 141,68 | 140,28 | 140,28 | -1,11% | 3.386,00 |
| 23.01.2024 | 135,54 | 143,10 | 135,54 | 141,86 | 4,55% | 1.953,00 |
| 22.01.2024 | 135,48 | 135,80 | 134,32 | 135,68 | 0,07% | 779,00 |
| 19.01.2024 | 136,44 | 136,44 | 135,58 | 135,58 | -0,47% | 1.715,00 |
| 18.01.2024 | 136,68 | 137,20 | 135,54 | 136,22 | -1,36% | 1.267,00 |
| 17.01.2024 | 137,68 | 138,26 | 137,08 | 138,10 | 0,41% | 961,00 |
| 16.01.2024 | 137,70 | 139,12 | 137,12 | 137,54 | -0,10% | 1.345,00 |
| 15.01.2024 | 137,30 | 138,06 | 137,20 | 137,68 | 0,45% | 1.643,00 |
| 12.01.2024 | 136,98 | 137,50 | 136,82 | 137,06 | -0,10% | 2.580,00 |
| 11.01.2024 | 136,88 | 137,22 | 136,00 | 137,20 | 0,62% | 2.151,00 |
| 10.01.2024 | 136,38 | 137,00 | 136,24 | 136,36 | 0,01% | 1.749,00 |
| 09.01.2024 | 135,38 | 136,40 | 135,38 | 136,34 | 0,99% | 2.103,00 |
| 08.01.2024 | 134,54 | 135,46 | 134,30 | 135,00 | 0,67% | 482,00 |
| 05.01.2024 | 135,86 | 136,24 | 134,10 | 134,10 | -1,40% | 975,00 |
| 04.01.2024 | 135,54 | 136,16 | 134,76 | 136,00 | 0,00% | 949,00 |
| 03.01.2024 | 135,70 | 136,52 | 135,50 | 136,00 | 0,00% | 1.118,00 |
| 02.01.2024 | 132,98 | 136,00 | 132,66 | 136,00 | 3,49% | 2.764,00 |
| 29.12.2023 | 131,42 | 131,84 | 131,40 | 131,42 | 0,02% | 107,00 |
| 28.12.2023 | 131,48 | 131,48 | 130,92 | 131,40 | 0,02% | 683,00 |
| 27.12.2023 | 132,00 | 132,12 | 131,10 | 131,38 | -0,44% | 2.457,00 |
| 22.12.2023 | 130,64 | 132,20 | 130,58 | 131,96 | 0,55% | 1.199,00 |
| 21.12.2023 | 131,50 | 131,78 | 130,54 | 131,24 | -0,80% | 1.108,00 |
| 20.12.2023 | 133,52 | 133,52 | 132,30 | 132,30 | -0,65% | 860,00 |
| 19.12.2023 | 133,68 | 133,82 | 132,82 | 133,16 | -0,73% | 1.199,00 |
| 18.12.2023 | 132,04 | 134,78 | 131,76 | 134,14 | 1,45% | 2.038,00 |
| 15.12.2023 | 131,66 | 132,92 | 130,90 | 132,22 | 0,62% | 1.914,00 |
| 14.12.2023 | 136,68 | 136,68 | 131,20 | 131,40 | -3,75% | 1.644,00 |
| 13.12.2023 | 135,40 | 136,60 | 135,00 | 136,52 | 1,10% | 5.078,00 |
| 12.12.2023 | 135,00 | 135,54 | 134,50 | 135,04 | -0,04% | 1.706,00 |
| 11.12.2023 | 134,94 | 135,34 | 134,74 | 135,10 | 0,39% | 4.373,00 |