146,600€
-0,35%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 146,98 | 147,31 | 146,30 | 147,02 | 0,14% | 12,00 |
| 16.04.2024 | 146,72 | 147,52 | 145,98 | 146,81 | 0,36% | 440,00 |
| 15.04.2024 | 146,29 | 147,66 | 146,03 | 146,29 | 0,20% | 707,00 |
| 12.04.2024 | 145,54 | 147,48 | 145,43 | 146,00 | 0,49% | 20,00 |
| 11.04.2024 | 146,36 | 146,75 | 145,29 | 145,29 | -0,42% | 82,00 |
| 10.04.2024 | 144,41 | 146,55 | 143,98 | 145,90 | 1,09% | 144,00 |
| 09.04.2024 | 143,71 | 144,39 | 143,16 | 144,32 | 0,38% | 36,00 |
| 08.04.2024 | 143,97 | 144,85 | 143,59 | 143,77 | -0,17% | 216,00 |
| 05.04.2024 | 143,69 | 144,85 | 143,15 | 144,01 | 0,31% | 11,00 |
| 04.04.2024 | 144,25 | 144,54 | 143,45 | 143,56 | -0,41% | 392,00 |
| 03.04.2024 | 148,73 | 149,36 | 143,73 | 144,15 | -3,35% | 1.047,00 |
| 02.04.2024 | 149,54 | 150,57 | 148,40 | 149,15 | -0,73% | 596,00 |
| 28.03.2024 | 150,05 | 150,88 | 149,55 | 150,25 | 0,09% | 579,00 |
| 27.03.2024 | 148,63 | 150,29 | 148,17 | 150,11 | 1,25% | 45,00 |
| 26.03.2024 | 147,68 | 148,75 | 147,35 | 148,26 | 0,32% | 164,00 |
| 25.03.2024 | 149,21 | 149,40 | 147,37 | 147,78 | -1,06% | 706,00 |
| 22.03.2024 | 149,22 | 150,12 | 149,21 | 149,36 | 0,19% | 229,00 |
| 21.03.2024 | 148,43 | 149,60 | 147,85 | 149,08 | 0,53% | 65,00 |
| 20.03.2024 | 148,86 | 149,79 | 147,97 | 148,30 | -0,38% | 520,00 |
| 19.03.2024 | 148,37 | 149,37 | 148,32 | 148,87 | 0,37% | 3,00 |
| 18.03.2024 | 148,28 | 149,42 | 147,39 | 148,32 | 0,11% | 709,00 |
| 15.03.2024 | 148,39 | 149,00 | 147,18 | 148,15 | -0,18% | 1.010,00 |
| 14.03.2024 | 148,45 | 149,04 | 148,05 | 148,42 | 0,13% | 80,00 |
| 13.03.2024 | 148,20 | 148,68 | 147,53 | 148,22 | -0,01% | 173,00 |
| 12.03.2024 | 147,88 | 148,74 | 147,23 | 148,23 | 0,24% | 78,00 |
| 11.03.2024 | 146,29 | 148,80 | 145,90 | 147,88 | 0,87% | 249,00 |
| 08.03.2024 | 146,71 | 147,39 | 144,41 | 146,61 | -0,08% | 1.196,00 |
| 07.03.2024 | 146,18 | 147,23 | 145,96 | 146,73 | 0,22% | 107,00 |
| 06.03.2024 | 146,73 | 147,13 | 145,79 | 146,41 | -0,23% | 510,00 |
| 05.03.2024 | 146,67 | 147,46 | 146,39 | 146,75 | -0,16% | 752,00 |
| 04.03.2024 | 146,40 | 147,13 | 145,35 | 146,98 | 0,28% | 260,00 |
| 01.03.2024 | 147,19 | 147,92 | 145,76 | 146,57 | -0,18% | 1.705,00 |
| 29.02.2024 | 147,62 | 147,76 | 145,96 | 146,84 | -0,57% | 871,00 |
| 28.02.2024 | 147,14 | 147,75 | 146,56 | 147,68 | 0,54% | 49,00 |
| 27.02.2024 | 147,52 | 147,96 | 146,49 | 146,88 | -0,51% | 70,00 |
| 26.02.2024 | 148,60 | 148,95 | 147,55 | 147,64 | -0,76% | 116,00 |
| 23.02.2024 | 148,50 | 149,39 | 147,36 | 148,77 | 0,27% | 232,00 |
| 22.02.2024 | 148,39 | 148,83 | 146,40 | 148,37 | 0,07% | 555,00 |
| 21.02.2024 | 146,54 | 148,32 | 145,95 | 148,27 | 1,10% | 50,00 |
| 20.02.2024 | 146,71 | 147,63 | 145,66 | 146,65 | -0,28% | 21,00 |
| 19.02.2024 | 146,24 | 147,80 | 146,04 | 147,06 | 0,61% | 698,00 |
| 16.02.2024 | 145,69 | 147,09 | 145,40 | 146,17 | 0,27% | 655,00 |
| 15.02.2024 | 145,27 | 146,18 | 145,01 | 145,77 | 0,47% | 320,00 |
| 14.02.2024 | 145,78 | 146,42 | 144,37 | 145,09 | -0,60% | 233,00 |
| 13.02.2024 | 145,78 | 148,30 | 145,24 | 145,97 | 0,10% | 41,00 |
| 12.02.2024 | 145,81 | 146,42 | 144,47 | 145,83 | -0,07% | 231,00 |
| 09.02.2024 | 147,11 | 147,48 | 145,51 | 145,93 | -0,86% | 1.544,00 |
| 08.02.2024 | 147,63 | 148,04 | 146,41 | 147,19 | -0,37% | 569,00 |
| 07.02.2024 | 147,82 | 148,52 | 147,30 | 147,73 | -0,04% | 601,00 |
| 06.02.2024 | 146,86 | 147,92 | 146,86 | 147,79 | 0,33% | 151,00 |
| 05.02.2024 | 146,32 | 148,02 | 146,22 | 147,30 | 0,57% | 84,00 |
| 02.02.2024 | 146,39 | 147,78 | 145,49 | 146,47 | 0,04% | 472,00 |
| 01.02.2024 | 145,49 | 146,57 | 144,46 | 146,41 | 0,73% | 260,00 |
| 31.01.2024 | 145,85 | 146,01 | 144,53 | 145,35 | 0,10% | 320,00 |
| 30.01.2024 | 144,12 | 145,61 | 143,59 | 145,21 | 0,73% | 90,00 |
| 29.01.2024 | 143,35 | 145,57 | 142,80 | 144,16 | 0,22% | 265,00 |
| 26.01.2024 | 143,19 | 143,86 | 142,52 | 143,85 | 0,21% | 88,00 |
| 25.01.2024 | 140,10 | 143,59 | 139,45 | 143,55 | 2,64% | 332,00 |
| 24.01.2024 | 141,88 | 141,88 | 139,78 | 139,86 | -1,44% | 197,00 |
| 23.01.2024 | 135,65 | 144,00 | 135,36 | 141,91 | 4,46% | 1.370,00 |
| 22.01.2024 | 135,44 | 136,18 | 134,30 | 135,85 | 0,28% | 262,00 |
| 19.01.2024 | 136,31 | 136,60 | 135,36 | 135,47 | -0,60% | 266,00 |
| 18.01.2024 | 136,79 | 137,27 | 135,23 | 136,29 | -1,10% | 4.111,00 |
| 17.01.2024 | 137,57 | 138,77 | 137,05 | 137,81 | 0,02% | 80,00 |
| 16.01.2024 | 137,87 | 139,32 | 136,97 | 137,78 | -0,12% | 122,00 |
| 15.01.2024 | 137,42 | 137,94 | 136,68 | 137,94 | 0,31% | 138,00 |
| 12.01.2024 | 137,07 | 137,86 | 136,75 | 137,51 | 0,25% | 221,00 |
| 11.01.2024 | 136,74 | 137,38 | 136,06 | 137,17 | 0,33% | 183,00 |
| 10.01.2024 | 136,44 | 137,16 | 135,92 | 136,72 | 0,11% | 161,00 |
| 09.01.2024 | 135,55 | 136,60 | 135,10 | 136,57 | 0,63% | 825,00 |
| 08.01.2024 | 134,34 | 135,93 | 134,10 | 135,71 | 0,70% | 140,00 |
| 05.01.2024 | 135,96 | 136,31 | 134,01 | 134,76 | -0,76% | 531,00 |
| 04.01.2024 | 135,39 | 136,32 | 134,71 | 135,79 | 0,32% | 3.250,00 |
| 03.01.2024 | 135,66 | 136,65 | 134,79 | 135,36 | -0,23% | 687,00 |
| 02.01.2024 | 132,87 | 136,40 | 132,56 | 135,67 | 3,08% | 215,00 |
| 29.12.2023 | 131,52 | 131,86 | 131,26 | 131,62 | -0,07% | - |
| 28.12.2023 | 131,45 | 131,80 | 130,89 | 131,71 | 0,14% | 375,00 |
| 27.12.2023 | 132,17 | 132,26 | 131,00 | 131,52 | 0,78% | 215,00 |
| 21.12.2023 | 131,50 | 131,78 | 130,36 | 130,50 | -1,41% | 4.087,00 |
| 20.12.2023 | 133,24 | 133,50 | 132,36 | 132,36 | -0,91% | 1.212,00 |
| 19.12.2023 | 133,66 | 133,66 | 133,50 | 133,58 | -0,22% | 140,00 |
| 18.12.2023 | 132,28 | 133,88 | 132,00 | 133,88 | 1,26% | 162,00 |
| 15.12.2023 | 131,62 | 132,42 | 131,02 | 132,22 | 0,53% | 780,00 |
| 14.12.2023 | 136,50 | 136,50 | 131,52 | 131,52 | -4,08% | 285,00 |
| 13.12.2023 | 135,52 | 137,12 | 135,52 | 137,12 | 1,45% | 329,00 |
| 12.12.2023 | 135,16 | 135,38 | 134,70 | 135,16 | 0,36% | 347,00 |
| 11.12.2023 | 134,74 | 135,18 | 134,66 | 134,68 | -0,12% | 382,00 |
| 08.12.2023 | 135,72 | 135,92 | 134,84 | 134,84 | -0,63% | 255,00 |
| 07.12.2023 | 136,26 | 136,26 | 135,64 | 135,70 | 0,01% | 457,00 |
| 06.12.2023 | 136,18 | 136,46 | 135,68 | 135,68 | -0,16% | 192,00 |
| 05.12.2023 | 140,34 | 140,34 | 135,86 | 135,90 | -3,23% | 155,00 |
| 04.12.2023 | 140,38 | 140,80 | 140,24 | 140,44 | 0,09% | 296,00 |
| 01.12.2023 | 140,74 | 141,10 | 140,22 | 140,32 | 0,75% | 194,00 |
| 30.11.2023 | 137,84 | 139,28 | 137,84 | 139,28 | 1,15% | 13,00 |
| 29.11.2023 | 138,60 | 138,92 | 137,70 | 137,70 | -0,72% | 359,00 |
| 28.11.2023 | 138,08 | 138,70 | 137,84 | 138,70 | 0,35% | 70,00 |
| 24.11.2023 | 138,62 | 138,80 | 138,22 | 138,22 | -0,58% | 636,00 |
| 23.11.2023 | 138,28 | 139,02 | 138,28 | 139,02 | 1,27% | 310,00 |
| 22.11.2023 | 137,18 | 137,28 | 137,18 | 137,28 | 0,16% | 23,00 |
| 21.11.2023 | 137,14 | 137,20 | 136,00 | 137,06 | -0,32% | 28,00 |