Deutsche Märkte schließen in 7 Stunden 9 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
140,85+0,57 (+0,41%)
Börsenschluss: 4:05PM EDT
140,80 -0,05 (-0,04 %)
Vorbörslich: 04:16AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juli 2021140,15141,62140,00140,85140,857.075.400
26. Juli 2021139,62140,82139,22140,28140,285.925.800
23. Juli 2021137,48139,98137,08139,79139,797.906.000
22. Juli 2021137,29138,33136,71137,80137,806.013.800
22. Juli 20210.87 Dividende
21. Juli 2021139,95140,20138,99139,20138,336.954.700
20. Juli 2021140,44141,98139,64139,69138,828.136.300
19. Juli 2021140,32141,87138,81140,44139,569.544.100
16. Juli 2021139,30140,78139,11140,51139,639.345.300
15. Juli 2021138,01139,26137,70139,16138,297.357.100
14. Juli 2021137,01138,23136,37137,98137,125.903.600
13. Juli 2021136,39137,57136,39136,97136,115.603.800
12. Juli 2021136,90137,47136,43137,14136,286.807.300
09. Juli 2021137,24137,65136,84137,03136,175.948.700
08. Juli 2021136,99137,40135,89136,98136,127.585.200
07. Juli 2021136,03137,59136,03137,00136,145.532.700
06. Juli 2021135,52136,30135,36135,98135,136.534.400
02. Juli 2021135,60136,64135,42135,90135,055.572.000
01. Juli 2021135,43136,14134,92135,24134,395.922.300
30. Juni 2021134,58135,29134,29134,93134,095.776.600
29. Juni 2021135,51135,83133,82134,40133,565.792.300
28. Juni 2021134,90136,16134,76135,32134,476.065.400
25. Juni 2021133,26135,54132,95134,92134,0824.504.900
24. Juni 2021132,95133,31132,70133,02132,196.056.700
23. Juni 2021132,95133,36132,32132,93132,105.796.000
22. Juni 2021133,04134,02132,88133,12132,296.550.900
21. Juni 2021132,69133,26132,40133,07132,248.014.800
18. Juni 2021133,34133,35131,94132,03131,2013.997.600
17. Juni 2021132,82134,16132,65133,99133,157.875.600
16. Juni 2021135,18135,58132,65132,78131,958.936.400
15. Juni 2021135,20135,64134,55134,65133,815.543.400
14. Juni 2021134,98135,03133,96134,91134,076.302.000
11. Juni 2021135,75135,87133,90134,86134,0210.641.400
10. Juni 2021135,02136,35134,62135,79134,946.515.500
09. Juni 2021135,55136,44134,74134,79133,956.200.700
08. Juni 2021136,68136,75134,75134,84134,006.911.500
07. Juni 2021136,36136,84135,68136,42135,578.418.000
04. Juni 2021135,70136,62135,40135,95135,106.894.400
03. Juni 2021133,23135,91133,20135,85135,0011.249.800
02. Juni 2021133,00133,63132,52133,46132,638.254.100
01. Juni 2021135,79136,00132,48132,88132,059.993.900
28. Mai 2021135,15136,13134,64134,85134,0110.477.100
27. Mai 2021138,12138,28134,66134,98134,1433.095.700
26. Mai 2021138,79138,86137,87138,12137,268.122.900
25. Mai 2021138,05138,48136,75138,43137,568.142.400
24. Mai 2021138,00138,80137,73137,96137,106.981.300
21. Mai 2021138,20138,94137,78138,00137,1410.161.000
20. Mai 2021136,79138,71136,72138,00137,148.768.200
19. Mai 2021136,06136,83135,59136,60135,759.806.800
18. Mai 2021136,46137,83136,15136,32135,479.239.100
17. Mai 2021137,97139,07137,61137,73136,877.690.700
14. Mai 2021137,67139,10137,67138,01137,155.989.500
13. Mai 2021135,89138,53135,39137,72136,868.753.600
12. Mai 2021136,49137,00135,49135,54134,698.853.700
11. Mai 2021138,49138,79136,47136,99136,1310.973.700
10. Mai 2021135,89138,42135,69137,67136,818.852.700
07. Mai 2021135,08136,03134,76135,15134,316.299.100
06. Mai 2021134,01135,37133,92135,14134,309.771.100
05. Mai 2021134,37134,97133,37133,46132,638.295.900
04. Mai 2021134,98135,83134,21134,54133,709.624.000
03. Mai 2021134,03135,68134,03135,00134,168.070.300
30. Apr. 2021132,75133,67132,26133,42132,599.188.600
29. Apr. 2021131,31132,99131,31132,51131,686.786.800
28. Apr. 2021131,71131,85130,88131,40130,586.262.800
27. Apr. 2021131,24131,89130,29131,18130,368.296.800
26. Apr. 2021133,49133,76131,17131,26130,449.910.600
23. Apr. 2021134,93135,08133,25133,94133,106.708.300
22. Apr. 2021135,37135,79134,06134,63133,797.338.300
22. Apr. 20210.87 Dividende
21. Apr. 2021137,89138,57136,60136,85135,138.465.900
20. Apr. 2021134,84138,59133,53137,75136,0210.040.500
19. Apr. 2021136,94137,08135,39136,61134,899.149.400
16. Apr. 2021137,61137,90136,88137,25135,537.708.500
15. Apr. 2021135,97137,76135,87137,24135,527.945.300
14. Apr. 2021135,52135,79134,58135,60133,907.584.000
13. Apr. 2021136,02136,39134,84135,11133,419.161.200
12. Apr. 2021136,50137,04135,71136,92135,206.440.900
09. Apr. 2021136,51137,27135,56136,37134,665.855.400
08. Apr. 2021136,90137,63136,59137,26135,536.190.300
07. Apr. 2021137,12137,33136,25136,74135,0210.244.500
06. Apr. 2021136,00137,02135,64136,50134,786.180.600
05. Apr. 2021134,96137,25134,73136,45134,748.279.100
01. Apr. 2021135,05135,48133,33134,28132,599.117.800
31. März 2021135,68136,75135,26135,43133,739.202.600
30. März 2021136,61137,00135,14135,45133,758.090.600
29. März 2021135,00137,60135,00137,57135,8411.176.000
26. März 2021133,22135,61132,48135,45133,7510.821.200
25. März 2021133,09133,62132,05133,48131,807.517.300
24. März 2021130,94133,14130,62132,56130,898.318.000
23. März 2021130,41133,29129,99132,60130,939.503.800
22. März 2021128,01130,89128,01130,18128,548.077.600
19. März 2021129,10129,74127,90128,01126,4020.262.100
18. März 2021128,21129,04127,04128,70127,086.871.300
17. März 2021129,11129,84128,35128,42126,816.192.900
16. März 2021128,51129,98128,51128,94127,326.485.200
15. März 2021128,39129,04127,19128,56126,947.172.600
12. März 2021127,65128,82127,65128,14126,536.521.900
11. März 2021127,13127,85126,72126,91125,326.941.500
10. März 2021126,15128,42125,47127,34125,749.070.900
09. März 2021127,65128,92126,06126,18124,598.859.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...