Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 124,27 | 124,73 | 123,11 | 123,45 | -2,48% | - |
| 25.02.2021 | 128,47 | 128,98 | 0,00 | 126,59 | -0,85% | - |
| 24.02.2021 | 127,63 | 128,23 | 127,30 | 127,67 | 0,11% | - |
| 23.02.2021 | 127,86 | 128,92 | 127,48 | 127,53 | 0,71% | - |
| 22.02.2021 | 126,90 | 127,24 | 0,00 | 126,63 | -0,40% | - |
| 19.02.2021 | 128,23 | 128,67 | 127,02 | 127,14 | -1,86% | - |
| 18.02.2021 | 128,13 | 129,85 | 0,00 | 129,55 | 0,85% | - |
| 17.02.2021 | 128,86 | 129,48 | 128,04 | 128,45 | 0,44% | - |
| 16.02.2021 | 127,31 | 128,13 | 126,99 | 127,89 | 0,22% | - |
| 12.02.2021 | 127,11 | 127,71 | 126,59 | 127,62 | -0,55% | - |
| 11.02.2021 | 129,16 | 129,27 | 128,21 | 128,32 | 0,09% | - |
| 10.02.2021 | 128,25 | 128,78 | 0,00 | 128,21 | -0,38% | - |
| 09.02.2021 | 128,33 | 128,96 | 128,33 | 128,70 | -0,33% | - |
| 08.02.2021 | 128,89 | 129,24 | 128,13 | 129,13 | -0,36% | - |
| 05.02.2021 | 129,36 | 130,09 | 129,19 | 129,60 | 0,43% | - |
| 04.02.2021 | 129,16 | 129,45 | 128,65 | 129,05 | 0,10% | - |
| 03.02.2021 | 128,09 | 129,05 | 127,81 | 128,92 | 0,12% | - |
| 02.02.2021 | 130,22 | 130,72 | 128,69 | 128,76 | -0,13% | - |
| 01.02.2021 | 128,38 | 129,62 | 128,30 | 128,93 | 0,46% | - |
| 29.01.2021 | 129,44 | 129,72 | 128,09 | 128,34 | -1,62% | - |
| 28.01.2021 | 130,19 | 131,66 | 130,04 | 130,45 | 1,71% | - |
| 27.01.2021 | 128,27 | 128,28 | 128,26 | 128,26 | -3,61% | - |
| 26.01.2021 | 132,81 | 133,47 | 0,00 | 133,07 | 0,64% | - |
| 25.01.2021 | 131,68 | 132,98 | 131,43 | 132,23 | 1,70% | - |
| 22.01.2021 | 130,73 | 131,46 | 130,01 | 130,02 | -0,77% | - |
| 21.01.2021 | 131,34 | 131,61 | 0,00 | 131,04 | -0,33% | - |
| 20.01.2021 | 132,10 | 132,73 | 131,47 | 131,47 | -1,59% | - |
| 19.01.2021 | 135,22 | 135,38 | 133,59 | 133,60 | -0,92% | - |
| 15.01.2021 | 134,81 | 134,83 | 0,00 | 134,83 | -0,67% | - |
| 14.01.2021 | 136,45 | 136,54 | 135,29 | 135,74 | -1,18% | - |
| 13.01.2021 | 137,63 | 138,08 | 0,00 | 137,36 | 0,14% | - |
| 12.01.2021 | 137,18 | 137,18 | 137,15 | 137,16 | -0,47% | - |
| 11.01.2021 | 138,83 | 138,91 | 137,64 | 137,82 | -0,70% | - |
| 08.01.2021 | 137,41 | 138,91 | 137,01 | 138,78 | -0,16% | - |
| 07.01.2021 | 139,13 | 139,32 | 138,35 | 139,01 | -0,93% | - |
| 06.01.2021 | 140,12 | 141,04 | 139,83 | 140,32 | 1,20% | - |
| 05.01.2021 | 138,71 | 138,74 | 138,65 | 138,65 | 0,68% | - |
| 04.01.2021 | 137,72 | 137,72 | 137,72 | 137,72 | -1,09% | - |
| 31.12.2020 | 137,81 | 139,26 | 137,39 | 139,24 | 1,04% | - |
| 30.12.2020 | 138,30 | 138,54 | 137,55 | 137,80 | -0,51% | - |
| 29.12.2020 | 139,13 | 139,72 | 138,21 | 138,51 | -0,15% | - |
| 28.12.2020 | 138,71 | 139,05 | 138,16 | 138,72 | -2,00% | - |
| 24.12.2020 | 137,81 | 141,55 | 136,91 | 141,55 | 3,66% | - |
| 23.12.2020 | 136,91 | 137,12 | 136,13 | 136,55 | -0,04% | - |
| 22.12.2020 | 136,62 | 136,62 | 136,62 | 136,62 | -0,34% | - |
| 21.12.2020 | 136,31 | 137,83 | 136,25 | 137,08 | 1,76% | - |
| 18.12.2020 | 137,78 | 140,06 | 131,73 | 134,71 | -3,18% | - |
| 17.12.2020 | 138,17 | 139,13 | 138,13 | 139,13 | -1,13% | - |
| 16.12.2020 | 137,26 | 140,72 | 137,24 | 140,72 | 2,90% | - |
| 15.12.2020 | 136,68 | 139,66 | 136,51 | 136,76 | -2,20% | - |
| 14.12.2020 | 136,19 | 139,83 | 133,75 | 139,83 | 0,92% | - |
| 11.12.2020 | 135,43 | 138,55 | 135,15 | 138,55 | 2,16% | - |
| 10.12.2020 | 135,67 | 136,24 | 135,62 | 135,62 | -0,71% | - |
| 09.12.2020 | 136,60 | 136,60 | 136,58 | 136,58 | -2,70% | - |
| 08.12.2020 | 137,35 | 140,37 | 137,35 | 140,37 | -0,94% | - |
| 07.12.2020 | 136,88 | 141,71 | 136,47 | 141,71 | 3,32% | - |
| 04.12.2020 | 137,47 | 140,16 | 136,63 | 137,15 | -2,43% | - |
| 03.12.2020 | 137,16 | 140,57 | 137,15 | 140,57 | 1,54% | - |
| 02.12.2020 | 139,05 | 142,24 | 137,48 | 138,43 | 0,48% | - |
| 01.12.2020 | 139,47 | 142,71 | 137,71 | 137,77 | 0,15% | - |
| 30.11.2020 | 138,55 | 141,91 | 137,25 | 137,58 | -1,35% | - |
| 27.11.2020 | 137,90 | 140,90 | 137,68 | 139,46 | 0,55% | - |
| 25.11.2020 | 138,97 | 139,16 | 138,11 | 138,70 | 0,28% | - |
| 24.11.2020 | 138,20 | 138,31 | 138,15 | 138,31 | -0,30% | - |
| 23.11.2020 | 138,95 | 139,33 | 137,87 | 138,73 | -0,42% | - |
| 20.11.2020 | 139,04 | 140,21 | 0,00 | 139,31 | -0,15% | - |
| 19.11.2020 | 138,96 | 139,93 | 138,64 | 139,52 | -0,29% | - |
| 18.11.2020 | 141,91 | 142,12 | 139,83 | 139,93 | -1,38% | - |
| 17.11.2020 | 142,65 | 143,47 | 141,79 | 141,88 | -0,42% | - |
| 16.11.2020 | 142,27 | 142,48 | 142,27 | 142,48 | -1,22% | - |
| 13.11.2020 | 142,27 | 144,47 | 142,26 | 144,24 | 1,43% | - |
| 12.11.2020 | 142,13 | 142,20 | 0,00 | 142,20 | 0,11% | - |
| 11.11.2020 | 141,09 | 142,99 | 0,00 | 142,05 | 1,31% | - |
| 10.11.2020 | 0,00 | 140,62 | 0,00 | 140,21 | 1,82% | - |
| 09.11.2020 | 0,00 | 144,32 | 0,00 | 137,71 | -3,84% | - |
| 06.11.2020 | 143,22 | 144,07 | 142,52 | 143,20 | 0,46% | - |
| 05.11.2020 | 142,41 | 143,53 | 141,79 | 142,54 | 1,29% | - |
| 04.11.2020 | 140,60 | 140,73 | 140,54 | 140,73 | -0,32% | - |
| 03.11.2020 | 140,79 | 142,66 | 140,65 | 141,18 | 2,42% | - |
| 02.11.2020 | 0,00 | 139,99 | 0,00 | 137,85 | 1,02% | - |
| 30.10.2020 | 137,55 | 137,56 | 134,75 | 136,45 | -1,12% | - |
| 29.10.2020 | 137,23 | 139,08 | 136,48 | 138,00 | 0,08% | - |
| 28.10.2020 | 137,88 | 137,91 | 137,86 | 137,88 | -3,17% | - |
| 27.10.2020 | 142,37 | 142,40 | 142,37 | 142,40 | 0,74% | - |
| 26.10.2020 | 141,27 | 141,37 | 140,02 | 141,36 | -0,71% | - |
| 23.10.2020 | 0,00 | 142,86 | 0,00 | 142,37 | 0,65% | - |
| 22.10.2020 | 0,00 | 142,75 | 0,00 | 141,46 | -1,22% | - |
| 21.10.2020 | 143,49 | 144,34 | 142,99 | 143,21 | 0,51% | - |
| 20.10.2020 | 0,00 | 145,51 | 0,00 | 142,48 | 0,50% | - |
| 19.10.2020 | 0,00 | 144,88 | 0,00 | 141,77 | -1,84% | - |
| 16.10.2020 | 145,27 | 145,86 | 144,40 | 144,43 | 0,42% | - |
| 15.10.2020 | 144,18 | 144,38 | 143,31 | 143,83 | -0,11% | - |
| 14.10.2020 | 144,75 | 145,11 | 143,09 | 143,99 | -0,26% | - |
| 13.10.2020 | 144,48 | 144,60 | 143,47 | 144,37 | -0,03% | - |
| 12.10.2020 | 144,24 | 145,32 | 144,15 | 144,41 | 0,98% | - |
| 09.10.2020 | 142,27 | 143,63 | 142,10 | 143,01 | 0,88% | - |
| 08.10.2020 | 141,27 | 141,94 | 141,01 | 141,76 | 0,69% | - |
| 07.10.2020 | 139,73 | 141,41 | 139,66 | 140,79 | 0,60% | - |
| 06.10.2020 | 139,51 | 140,77 | 138,95 | 139,95 | 0,44% | - |
| 05.10.2020 | 139,28 | 139,55 | 138,30 | 139,34 | 0,72% | - |