146,070€
-1,30%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 147,13 | 148,48 | 144,54 | 146,16 | -1,24% | - |
| 18.04.2024 | 146,42 | 148,00 | 145,82 | 148,00 | 0,67% | 3.161,00 |
| 17.04.2024 | 146,84 | 147,16 | 146,36 | 147,02 | -0,05% | 5.196,00 |
| 16.04.2024 | 146,66 | 147,40 | 145,88 | 147,10 | 0,23% | 8.621,00 |
| 15.04.2024 | 146,08 | 147,50 | 145,94 | 146,76 | 0,60% | 13.026,00 |
| 12.04.2024 | 145,38 | 146,70 | 145,38 | 145,88 | 0,39% | 5.645,00 |
| 11.04.2024 | 146,48 | 146,70 | 145,32 | 145,32 | -0,75% | 6.318,00 |
| 10.04.2024 | 144,54 | 146,50 | 144,22 | 146,42 | 1,46% | 5.462,00 |
| 09.04.2024 | 143,82 | 144,36 | 143,30 | 144,32 | 0,36% | 4.275,00 |
| 08.04.2024 | 144,08 | 144,98 | 143,74 | 143,80 | -0,18% | 8.185,00 |
| 05.04.2024 | 143,56 | 144,76 | 142,94 | 144,06 | 0,39% | 7.144,00 |
| 04.04.2024 | 144,38 | 144,56 | 143,50 | 143,50 | -0,43% | 6.855,00 |
| 03.04.2024 | 148,58 | 149,50 | 143,70 | 144,12 | -3,26% | 14.071,00 |
| 02.04.2024 | 149,90 | 149,90 | 148,42 | 148,98 | -0,69% | 13.754,00 |
| 28.03.2024 | 150,02 | 150,90 | 149,86 | 150,02 | -0,20% | 4.049,00 |
| 27.03.2024 | 148,82 | 150,38 | 147,96 | 150,32 | 1,54% | 5.494,00 |
| 26.03.2024 | 147,92 | 148,68 | 147,24 | 148,04 | 0,03% | 8.324,00 |
| 25.03.2024 | 149,40 | 149,48 | 147,36 | 148,00 | -0,76% | 7.121,00 |
| 22.03.2024 | 149,16 | 150,14 | 149,14 | 149,14 | -0,16% | 7.372,00 |
| 21.03.2024 | 148,24 | 149,56 | 147,92 | 149,38 | 0,88% | 5.986,00 |
| 20.03.2024 | 148,72 | 149,70 | 148,08 | 148,08 | -0,60% | 10.427,00 |
| 19.03.2024 | 148,16 | 149,32 | 148,16 | 148,98 | 0,30% | 5.608,00 |
| 18.03.2024 | 148,50 | 149,44 | 147,38 | 148,54 | 0,42% | 5.083,00 |
| 15.03.2024 | 148,20 | 148,90 | 147,18 | 147,92 | -0,48% | 5.370,00 |
| 14.03.2024 | 148,26 | 148,98 | 148,02 | 148,64 | 0,43% | 5.671,00 |
| 13.03.2024 | 147,98 | 148,66 | 147,64 | 148,00 | -0,03% | 5.968,00 |
| 12.03.2024 | 147,66 | 148,66 | 147,12 | 148,04 | 0,26% | 6.626,00 |
| 11.03.2024 | 146,18 | 148,76 | 145,76 | 147,66 | 0,50% | 9.577,00 |
| 08.03.2024 | 146,86 | 147,34 | 144,58 | 146,92 | 0,22% | 7.529,00 |
| 07.03.2024 | 146,30 | 147,24 | 145,94 | 146,60 | 0,16% | 6.246,00 |
| 06.03.2024 | 146,86 | 147,14 | 145,82 | 146,36 | -0,26% | 7.372,00 |
| 05.03.2024 | 146,56 | 147,60 | 146,46 | 146,74 | -0,11% | 9.578,00 |
| 04.03.2024 | 146,56 | 147,06 | 145,24 | 146,90 | 0,29% | 26.454,00 |
| 01.03.2024 | 147,28 | 147,30 | 145,78 | 146,48 | -0,56% | 7.944,00 |
| 29.02.2024 | 147,74 | 147,80 | 145,98 | 147,30 | -0,27% | 6.889,00 |
| 28.02.2024 | 147,30 | 147,70 | 146,70 | 147,70 | 0,46% | 6.513,00 |
| 27.02.2024 | 147,68 | 148,10 | 146,44 | 147,02 | -0,59% | 14.470,00 |
| 26.02.2024 | 148,74 | 149,00 | 147,60 | 147,90 | -0,84% | 10.977,00 |
| 23.02.2024 | 148,34 | 149,38 | 147,20 | 149,16 | 0,46% | 10.900,00 |
| 22.02.2024 | 148,26 | 148,90 | 146,78 | 148,48 | 0,22% | 17.101,00 |
| 21.02.2024 | 146,70 | 148,24 | 146,24 | 148,16 | 1,12% | 10.410,00 |
| 20.02.2024 | 146,80 | 147,56 | 145,82 | 146,52 | -0,27% | 11.352,00 |
| 19.02.2024 | 146,36 | 148,10 | 145,94 | 146,92 | 0,48% | 13.904,00 |
| 16.02.2024 | 145,58 | 147,08 | 145,50 | 146,22 | 0,34% | 49.498,00 |
| 15.02.2024 | 145,30 | 146,18 | 145,00 | 145,72 | 0,47% | 14.312,00 |
| 14.02.2024 | 145,92 | 146,52 | 144,40 | 145,04 | -0,29% | 5.475,00 |
| 13.02.2024 | 145,88 | 148,14 | 145,12 | 145,46 | 0,00% | 7.228,00 |
| 12.02.2024 | 145,80 | 146,18 | 144,50 | 145,46 | -0,26% | 7.114,00 |
| 09.02.2024 | 147,26 | 147,58 | 145,48 | 145,84 | -0,64% | 7.388,00 |
| 08.02.2024 | 147,76 | 147,98 | 146,46 | 146,78 | -0,61% | 8.563,00 |
| 07.02.2024 | 147,96 | 148,52 | 147,32 | 147,68 | 0,16% | 7.952,00 |
| 06.02.2024 | 146,74 | 147,98 | 146,74 | 147,44 | -0,27% | 7.337,00 |
| 05.02.2024 | 146,60 | 147,98 | 146,18 | 147,84 | 0,72% | 8.691,00 |
| 02.02.2024 | 146,54 | 147,56 | 145,66 | 146,78 | 0,30% | 8.140,00 |
| 01.02.2024 | 145,74 | 146,54 | 144,82 | 146,34 | 0,59% | 8.381,00 |
| 31.01.2024 | 145,72 | 145,98 | 144,68 | 145,48 | 0,17% | 11.244,00 |
| 30.01.2024 | 144,02 | 145,62 | 143,68 | 145,24 | 0,83% | 5.405,00 |
| 29.01.2024 | 143,10 | 145,48 | 142,80 | 144,04 | 0,17% | 11.665,00 |
| 26.01.2024 | 143,30 | 143,80 | 142,70 | 143,80 | 0,21% | 9.272,00 |
| 25.01.2024 | 139,96 | 143,50 | 139,38 | 143,50 | 2,62% | 7.356,00 |
| 24.01.2024 | 141,76 | 141,88 | 139,84 | 139,84 | -1,42% | 9.745,00 |
| 23.01.2024 | 135,52 | 143,80 | 135,46 | 141,86 | 4,25% | 16.610,00 |
| 22.01.2024 | 135,48 | 136,12 | 134,28 | 136,08 | 0,43% | 7.454,00 |
| 19.01.2024 | 136,18 | 136,56 | 135,42 | 135,50 | -0,56% | 5.089,00 |
| 18.01.2024 | 136,90 | 137,16 | 135,34 | 136,26 | -1,06% | 6.040,00 |
| 17.01.2024 | 137,42 | 138,82 | 137,20 | 137,72 | 0,09% | 10.281,00 |
| 16.01.2024 | 137,78 | 139,26 | 137,04 | 137,60 | -0,16% | 9.637,00 |
| 15.01.2024 | 137,48 | 137,98 | 137,16 | 137,82 | 0,33% | 5.842,00 |
| 12.01.2024 | 137,22 | 137,90 | 136,82 | 137,36 | 0,13% | 11.449,00 |
| 11.01.2024 | 136,64 | 137,36 | 136,20 | 137,18 | 0,34% | 6.672,00 |
| 10.01.2024 | 136,58 | 137,20 | 136,16 | 136,72 | 0,18% | 5.648,00 |
| 09.01.2024 | 135,42 | 136,58 | 135,30 | 136,48 | 0,55% | 5.436,00 |
| 08.01.2024 | 134,48 | 135,82 | 134,24 | 135,74 | 1,10% | 7.780,00 |
| 05.01.2024 | 136,10 | 136,22 | 134,02 | 134,26 | -1,44% | 8.862,00 |
| 04.01.2024 | 135,28 | 136,36 | 134,72 | 136,22 | 0,90% | 7.989,00 |
| 03.01.2024 | 135,74 | 136,68 | 134,88 | 135,00 | -0,50% | 16.200,00 |
| 02.01.2024 | 132,76 | 136,38 | 132,54 | 135,68 | 3,02% | 16.781,00 |
| 29.12.2023 | 131,46 | 131,84 | 131,20 | 131,70 | 0,00% | 4.469,00 |
| 28.12.2023 | 131,34 | 131,90 | 130,84 | 131,70 | 0,24% | 6.643,00 |
| 27.12.2023 | 131,94 | 132,30 | 131,02 | 131,38 | -0,39% | 9.674,00 |
| 22.12.2023 | 130,90 | 132,24 | 130,54 | 131,90 | 0,50% | 9.886,00 |
| 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 |