Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,15-1,35 (-0,92%)
Börsenschluss: 04:00PM EST
145,18 +0,03 (+0,02%)
Nachbörse: 07:59PM EST
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2023145,92146,24144,52145,15145,156.384.000
07. Dez. 2023146,57147,10146,02146,50146,506.119.600
06. Dez. 2023147,01147,16145,64146,65146,657.610.000
05. Dez. 2023152,14152,61146,18146,76146,7611.895.800
04. Dez. 2023151,77152,53151,66152,06152,066.578.300
01. Dez. 2023153,33153,49152,23152,66152,665.684.600
30. Nov. 2023150,90153,63150,08153,52153,529.771.300
29. Nov. 2023152,29152,45150,99151,13151,135.342.700
28. Nov. 2023151,15152,77151,15152,29152,296.110.400
27. Nov. 2023151,52151,64150,74151,24151,246.021.300
24. Nov. 2023151,18151,74151,03151,38151,382.132.500
22. Nov. 2023150,10151,48150,10151,02151,024.372.700
21. Nov. 2023149,85150,01148,83149,61149,617.310.400
20. Nov. 2023150,21151,03149,66150,27150,276.856.500
17. Nov. 2023152,72152,84150,89151,07151,078.495.600
16. Nov. 2023151,99152,89151,31152,83152,837.590.500
15. Nov. 2023152,06152,39150,38151,42151,427.672.600
14. Nov. 2023152,55153,50151,68152,12152,127.982.600
13. Nov. 2023151,45152,90151,45152,46152,466.297.500
10. Nov. 2023150,84151,44149,92151,41151,415.387.200
09. Nov. 2023149,74150,35149,12150,35150,356.581.500
08. Nov. 2023150,96151,20149,51150,01150,014.832.600
07. Nov. 2023150,92151,25150,12150,59150,596.003.800
06. Nov. 2023150,36151,25150,10150,94150,946.480.800
03. Nov. 2023151,79152,29149,62150,07150,076.587.700
02. Nov. 2023149,54151,65148,91151,44151,445.859.200
01. Nov. 2023150,68150,68149,21149,61149,615.896.900
31. Okt. 2023149,46150,26148,64150,03150,036.762.100
30. Okt. 2023147,90149,55147,54149,26149,265.412.800
27. Okt. 2023148,98149,95146,28147,16147,168.131.800
26. Okt. 2023151,05151,38149,74149,80149,807.582.100
25. Okt. 2023149,64151,19149,12150,60150,606.172.900
24. Okt. 2023148,12150,07148,07149,90149,906.322.000
23. Okt. 2023147,86149,50147,56148,15148,155.981.800
20. Okt. 2023149,05149,88147,92148,05148,057.283.900
19. Okt. 2023149,61150,28147,18148,25148,258.146.000
19. Okt. 20230.941 Dividende
18. Okt. 2023150,06151,30148,77150,03149,0910.508.500
17. Okt. 2023146,11146,82145,24146,26145,346.160.100
16. Okt. 2023145,86147,06145,46146,07145,156.509.800
13. Okt. 2023143,19145,03143,19144,69143,787.078.900
12. Okt. 2023142,79143,93141,66143,32142,425.965.600
11. Okt. 2023145,14145,56142,56143,00142,105.469.100
10. Okt. 2023143,98145,22143,72144,78143,875.988.900
09. Okt. 2023143,36143,97141,60143,36142,465.062.200
06. Okt. 2023143,60144,56141,45144,09143,197.406.300
05. Okt. 2023145,68146,09143,69143,80142,905.205.700
04. Okt. 2023145,59146,31144,93145,97145,054.727.800
03. Okt. 2023145,17146,49145,01145,49144,584.670.600
02. Okt. 2023144,78145,60143,90145,19144,285.153.800
29. Sept. 2023146,54146,77144,82145,86144,956.675.100
28. Sept. 2023147,82147,98145,68146,34145,426.237.100
27. Sept. 2023149,42149,70146,63147,34146,425.403.700
26. Sept. 2023149,98150,36148,79149,32148,386.366.500
25. Sept. 2023151,18151,28150,02150,66149,725.527.000
22. Sept. 2023152,44153,34151,38151,58150,636.327.000
21. Sept. 2023153,45153,71152,07152,14151,195.096.400
20. Sept. 2023153,77154,78153,36153,47152,515.446.400
19. Sept. 2023153,75154,06151,74153,60152,644.704.200
18. Sept. 2023154,45154,48153,51154,05153,083.536.500
15. Sept. 2023154,03155,32153,23153,47152,5110.255.600
14. Sept. 2023153,85154,92153,37154,77153,804.606.800
13. Sept. 2023151,98153,59151,66153,09152,134.040.600
12. Sept. 2023154,99155,15151,57152,03151,084.537.800
11. Sept. 2023153,33155,10153,08154,75153,784.288.500
08. Sept. 2023153,42153,46152,35152,93151,973.384.700
07. Sept. 2023152,49154,19152,37153,59152,634.824.800
06. Sept. 2023152,29152,45151,54152,14151,193.877.400
05. Sept. 2023153,80154,85152,40152,44151,485.097.000
01. Sept. 2023154,90155,28153,56154,51153,544.126.300
31. Aug. 2023154,12155,16153,83154,34153,375.451.400
30. Aug. 2023154,10154,87153,71154,04153,073.712.200
29. Aug. 2023153,95154,04152,03153,87152,904.034.600
28. Aug. 2023153,71154,37153,05153,78152,823.614.700
25. Aug. 2023153,40154,08152,46153,54152,583.541.500
24. Aug. 2023152,55154,68152,48152,54151,584.088.900
23. Aug. 2023152,47153,48152,47153,25152,294.522.500
22. Aug. 2023151,42152,15150,93151,83150,884.196.000
21. Aug. 2023152,09152,78151,26151,77150,824.504.700
18. Aug. 2023151,62152,89151,17152,54151,585.448.200
17. Aug. 2023153,21153,56151,79152,11151,166.419.500
16. Aug. 2023154,76155,73152,87153,21152,256.356.800
15. Aug. 2023155,79155,97154,46154,79153,826.921.100
14. Aug. 2023157,13157,53155,50155,79154,814.297.600
11. Aug. 2023156,43157,46155,79157,02156,043.861.200
10. Aug. 2023157,17158,38155,80156,11155,134.307.800
09. Aug. 2023157,31158,09156,77156,89155,914.293.200
08. Aug. 2023157,28157,63156,53157,09156,104.625.500
07. Aug. 2023155,67157,15155,49156,92155,944.107.400
04. Aug. 2023157,43157,73155,15155,28154,314.782.800
03. Aug. 2023156,76157,70156,21157,00156,025.792.700
02. Aug. 2023155,97157,73155,97156,59155,615.636.000
01. Aug. 2023155,88157,17155,87156,25155,275.718.800
31. Juli 2023156,40157,68155,06156,30155,327.955.200
28. Juli 2023154,66157,48154,60156,41155,439.397.300
27. Juli 2023154,16154,60151,92152,11151,167.191.600
26. Juli 2023153,12154,84152,89153,94152,977.013.800
25. Juli 2023153,48153,86152,45153,78152,825.883.800
24. Juli 2023152,84153,95152,30153,42152,465.549.500
21. Juli 2023151,15153,67150,70152,93151,979.938.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...