156,167$
-0,50%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 156,30 | 157,12 | 155,74 | 156,96 | 0,65% | 6.621.906,00 |
16.04.2024 | 155,85 | 156,94 | 155,66 | 155,95 | 0,32% | 6.103.296,00 |
15.04.2024 | 156,42 | 156,82 | 155,33 | 155,45 | 0,08% | 5.753.987,00 |
12.04.2024 | 155,22 | 155,97 | 154,74 | 155,33 | -0,33% | 6.770.659,00 |
11.04.2024 | 157,55 | 157,60 | 155,77 | 155,84 | -0,89% | 8.209.765,00 |
10.04.2024 | 155,65 | 157,58 | 155,65 | 157,24 | 0,37% | 7.785.084,00 |
09.04.2024 | 156,27 | 156,75 | 155,70 | 156,66 | 0,40% | 4.613.751,00 |
08.04.2024 | 155,97 | 156,70 | 155,63 | 156,04 | -0,04% | 5.476.752,00 |
05.04.2024 | 155,29 | 157,06 | 154,69 | 156,10 | 0,42% | 5.121.197,00 |
04.04.2024 | 156,88 | 157,08 | 155,41 | 155,45 | -0,45% | 6.801.662,00 |
03.04.2024 | 160,63 | 160,88 | 155,68 | 156,15 | -2,75% | 9.601.812,00 |
02.04.2024 | 159,64 | 160,71 | 159,64 | 160,57 | -0,01% | 6.771.395,00 |
01.04.2024 | 161,78 | 162,07 | 159,80 | 160,58 | -1,03% | 5.971.857,00 |
28.03.2024 | 162,82 | 163,14 | 161,70 | 162,25 | -0,22% | 7.191.571,00 |
27.03.2024 | 161,36 | 162,74 | 161,34 | 162,61 | 1,28% | 6.599.711,00 |
26.03.2024 | 160,36 | 161,14 | 160,14 | 160,55 | 0,22% | 5.842.850,00 |
25.03.2024 | 161,17 | 161,66 | 159,73 | 160,19 | -0,91% | 7.145.692,00 |
22.03.2024 | 162,20 | 162,41 | 161,47 | 161,66 | -0,12% | 6.393.425,00 |
21.03.2024 | 162,09 | 162,46 | 161,12 | 161,86 | -0,08% | 5.211.676,00 |
20.03.2024 | 162,01 | 162,40 | 161,47 | 161,99 | 0,10% | 4.870.296,00 |
19.03.2024 | 161,80 | 162,17 | 161,17 | 161,83 | 0,38% | 6.148.240,00 |
18.03.2024 | 161,48 | 162,72 | 161,00 | 161,21 | -0,11% | 6.086.268,00 |
15.03.2024 | 160,70 | 161,50 | 160,30 | 161,38 | -0,07% | 10.956.888,00 |
14.03.2024 | 162,24 | 162,62 | 161,13 | 161,50 | -0,49% | 5.848.057,00 |
13.03.2024 | 162,38 | 162,73 | 161,33 | 162,30 | 0,23% | 5.410.679,00 |
12.03.2024 | 161,82 | 162,52 | 161,23 | 161,93 | 0,24% | 4.229.060,00 |
11.03.2024 | 161,34 | 162,62 | 160,82 | 161,55 | 0,75% | 5.171.060,00 |
08.03.2024 | 159,85 | 161,25 | 158,29 | 160,35 | -0,17% | 5.080.225,00 |
07.03.2024 | 159,95 | 160,91 | 159,47 | 160,62 | 0,66% | 4.783.943,00 |
06.03.2024 | 159,68 | 159,99 | 158,91 | 159,57 | 0,16% | 5.405.719,00 |
05.03.2024 | 159,46 | 159,99 | 158,78 | 159,32 | -0,15% | 4.481.715,00 |
04.03.2024 | 157,74 | 159,76 | 157,67 | 159,56 | 0,45% | 3.841.623,00 |
01.03.2024 | 158,05 | 159,03 | 157,61 | 158,85 | -0,06% | 4.819.929,00 |
29.02.2024 | 159,93 | 160,11 | 158,18 | 158,94 | -0,69% | 8.348.201,00 |
28.02.2024 | 159,07 | 160,12 | 158,64 | 160,05 | 0,47% | 3.802.915,00 |
27.02.2024 | 159,41 | 159,80 | 158,96 | 159,30 | -0,57% | 3.868.405,00 |
26.02.2024 | 161,02 | 161,17 | 160,07 | 160,22 | -0,50% | 4.531.936,00 |
23.02.2024 | 160,60 | 161,74 | 160,16 | 161,03 | 0,29% | 5.486.533,00 |
22.02.2024 | 159,46 | 161,09 | 158,63 | 160,56 | 0,10% | 6.619.639,00 |
21.02.2024 | 159,19 | 160,40 | 159,19 | 160,40 | 1,19% | 7.121.116,00 |
20.02.2024 | 158,70 | 159,79 | 158,13 | 158,51 | 0,63% | 6.622.058,00 |
16.02.2024 | 157,04 | 158,45 | 156,67 | 157,51 | 0,32% | 6.617.706,00 |
15.02.2024 | 156,30 | 157,42 | 156,15 | 157,01 | 0,89% | 6.249.241,00 |
14.02.2024 | 156,16 | 156,16 | 154,91 | 155,63 | -0,41% | 5.727.455,00 |
13.02.2024 | 157,75 | 158,97 | 155,48 | 156,27 | -0,53% | 6.046.869,00 |
12.02.2024 | 157,36 | 157,61 | 155,49 | 157,11 | -0,20% | 5.482.124,00 |
09.02.2024 | 158,26 | 158,34 | 156,96 | 157,42 | -0,77% | 5.978.181,00 |
08.02.2024 | 158,80 | 159,10 | 157,77 | 158,64 | -0,30% | 6.121.778,00 |
07.02.2024 | 159,10 | 159,83 | 158,74 | 159,12 | 0,10% | 7.209.276,00 |
06.02.2024 | 158,30 | 159,07 | 157,87 | 158,96 | 0,47% | 6.185.982,00 |
05.02.2024 | 158,17 | 159,00 | 157,55 | 158,21 | 0,08% | 6.931.933,00 |
02.02.2024 | 158,97 | 159,60 | 157,52 | 158,09 | -0,68% | 7.937.716,00 |
01.02.2024 | 156,77 | 159,30 | 156,62 | 159,18 | 1,30% | 7.601.144,00 |
31.01.2024 | 157,99 | 158,50 | 156,70 | 157,14 | -0,22% | 8.870.215,00 |
30.01.2024 | 156,34 | 157,92 | 155,82 | 157,49 | 0,85% | 7.794.730,00 |
29.01.2024 | 156,68 | 157,33 | 155,40 | 156,16 | 0,01% | 8.987.609,00 |
26.01.2024 | 155,81 | 156,16 | 155,34 | 156,14 | 0,33% | 8.356.819,00 |
25.01.2024 | 152,40 | 155,66 | 152,06 | 155,62 | 2,30% | 10.352.452,00 |
24.01.2024 | 153,93 | 154,23 | 152,09 | 152,12 | -1,21% | 11.592.672,00 |
23.01.2024 | 153,11 | 156,40 | 152,89 | 153,98 | 4,14% | 19.101.558,00 |
22.01.2024 | 146,97 | 148,21 | 146,28 | 147,86 | 0,20% | 11.084.134,00 |
19.01.2024 | 148,25 | 148,62 | 147,31 | 147,57 | -0,38% | 7.848.138,00 |
18.01.2024 | 148,23 | 148,40 | 146,92 | 148,14 | -1,20% | 6.526.221,00 |
17.01.2024 | 149,16 | 150,60 | 149,01 | 149,94 | 0,10% | 6.541.439,00 |
16.01.2024 | 150,15 | 151,50 | 148,88 | 149,79 | -0,54% | 8.120.101,00 |
12.01.2024 | 150,95 | 151,30 | 149,89 | 150,60 | 0,06% | 5.684.834,00 |
11.01.2024 | 150,05 | 150,80 | 149,29 | 150,51 | 0,38% | 6.659.447,00 |
10.01.2024 | 149,35 | 150,00 | 149,26 | 149,94 | 0,43% | 8.591.116,00 |
09.01.2024 | 148,57 | 149,40 | 148,05 | 149,30 | 0,41% | 9.786.934,00 |
08.01.2024 | 147,91 | 148,92 | 147,65 | 148,69 | 0,86% | 8.255.307,00 |
05.01.2024 | 148,72 | 148,87 | 146,55 | 147,42 | -0,83% | 5.294.358,00 |
04.01.2024 | 148,05 | 149,27 | 147,77 | 148,65 | 0,55% | 7.067.618,00 |
03.01.2024 | 148,34 | 149,20 | 147,18 | 147,84 | -0,61% | 7.697.534,00 |
02.01.2024 | 146,36 | 149,41 | 146,31 | 148,74 | 1,50% | 7.238.388,00 |
29.12.2023 | 146,00 | 146,96 | 145,73 | 146,54 | 0,56% | 5.300.991,00 |
28.12.2023 | 146,00 | 146,01 | 145,04 | 145,73 | -0,23% | 5.023.033,00 |
27.12.2023 | 145,65 | 146,30 | 145,36 | 146,06 | 0,08% | 4.569.442,00 |
26.12.2023 | 145,09 | 146,17 | 144,97 | 145,94 | 0,45% | 3.634.885,00 |
22.12.2023 | 144,50 | 145,63 | 144,29 | 145,28 | 0,71% | 4.413.842,00 |
21.12.2023 | 144,52 | 144,79 | 143,13 | 144,26 | 0,24% | 6.104.714,00 |
20.12.2023 | 145,57 | 146,07 | 143,84 | 143,91 | -1,55% | 7.663.841,00 |
19.12.2023 | 145,67 | 146,34 | 145,39 | 146,17 | 0,00% | 5.233.563,00 |
18.12.2023 | 144,17 | 147,49 | 144,15 | 146,17 | 1,54% | 8.421.950,00 |
15.12.2023 | 143,18 | 144,25 | 142,50 | 143,96 | -0,48% | 14.549.957,00 |
14.12.2023 | 148,46 | 148,55 | 144,38 | 144,66 | -2,64% | 10.565.171,00 |
13.12.2023 | 145,86 | 148,65 | 145,45 | 148,58 | 1,81% | 9.055.532,00 |
12.12.2023 | 145,86 | 146,23 | 145,08 | 145,94 | 0,08% | 6.069.202,00 |
11.12.2023 | 144,80 | 145,87 | 144,65 | 145,82 | 0,46% | 8.471.213,00 |
08.12.2023 | 145,92 | 146,24 | 144,52 | 145,15 | -0,92% | 6.385.269,00 |
07.12.2023 | 146,57 | 147,10 | 146,02 | 146,50 | -0,10% | 6.119.624,00 |
06.12.2023 | 147,01 | 147,16 | 145,64 | 146,65 | -0,07% | 7.610.079,00 |
05.12.2023 | 152,14 | 152,61 | 146,18 | 146,76 | -3,49% | 11.895.824,00 |
04.12.2023 | 151,77 | 152,53 | 151,66 | 152,06 | -0,39% | 6.578.318,00 |
01.12.2023 | 153,33 | 153,49 | 152,23 | 152,66 | -0,56% | 5.685.434,00 |
30.11.2023 | 150,90 | 153,63 | 150,08 | 153,52 | 1,58% | 9.771.509,00 |
29.11.2023 | 152,29 | 152,45 | 150,99 | 151,13 | -0,76% | 5.342.709,00 |
28.11.2023 | 151,15 | 152,77 | 151,15 | 152,29 | 0,69% | 6.110.455,00 |
27.11.2023 | 151,52 | 151,64 | 150,74 | 151,24 | -0,09% | 6.021.326,00 |
24.11.2023 | 151,18 | 151,74 | 151,03 | 151,38 | 0,24% | 2.132.494,00 |
22.11.2023 | 150,10 | 151,48 | 150,10 | 151,02 | 0,94% | 4.373.087,00 |