Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
162,00+0,87 (+0,54%)
Börsenschluss: 04:02PM EST
161,90 -0,10 (-0,06%)
Nachbörse: 04:32PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2022160,12164,33160,18162,00162,008.885.120
20. Jan. 20220.8698 Dividende
19. Jan. 2022157,61164,19156,97162,00161,1314.088.300
18. Jan. 2022158,53158,53156,04156,73155,8910.988.400
14. Jan. 2022158,07160,49157,56159,81158,9510.708.000
13. Jan. 2022159,31159,45157,78158,29157,446.551.000
12. Jan. 2022158,26159,36157,83159,01158,167.127.500
11. Jan. 2022160,22160,22156,91158,66157,8111.957.900
10. Jan. 2022162,51163,12160,17160,52159,668.055.000
07. Jan. 2022163,13163,53161,95162,74161,876.098.100
06. Jan. 2022164,34165,20162,61162,83161,967.556.000
05. Jan. 2022163,44165,32163,40164,21163,339.330.200
04. Jan. 2022162,29164,39162,18163,47162,599.253.800
03. Jan. 2022161,69162,94159,88162,90162,039.317.300
31. Dez. 2021162,86163,73162,46163,58162,705.327.000
30. Dez. 2021164,40164,59162,61162,77161,905.911.500
29. Dez. 2021163,21164,98163,08164,19163,315.346.100
28. Dez. 2021161,96163,38161,94162,84161,975.929.400
27. Dez. 2021160,67161,99160,61161,97161,104.548.600
23. Dez. 2021159,50160,92159,44160,10159,245.640.900
22. Dez. 2021157,77159,58157,27159,32158,466.626.300
21. Dez. 2021157,65158,15156,79157,76156,916.946.000
20. Dez. 2021156,60158,46156,57157,86157,019.202.600
17. Dez. 2021160,66161,72157,31157,46156,6124.349.400
16. Dez. 2021158,73161,32158,42161,11160,2410.852.900
15. Dez. 2021157,64159,64157,64158,86158,019.152.600
14. Dez. 2021157,90158,63156,66158,25157,408.677.500
13. Dez. 2021155,30158,33154,91157,67156,828.944.000
10. Dez. 2021153,85155,80153,43155,46154,637.171.800
09. Dez. 2021152,31154,19151,60153,32152,508.334.300
08. Dez. 2021151,67152,66150,28152,43151,618.329.300
07. Dez. 2021151,95152,58151,27151,75150,947.913.400
06. Dez. 2021150,19152,39150,19152,15151,3311.935.100
03. Dez. 2021148,02150,00147,66149,88149,0811.200.300
02. Dez. 2021147,01148,46146,94147,26146,479.468.800
01. Dez. 2021144,85147,87144,85146,40145,618.313.500
30. Nov. 2021147,81148,54144,12144,58143,8011.696.400
29. Nov. 2021147,79149,66146,79149,02148,227.113.300
26. Nov. 2021148,58149,72147,31147,47146,686.299.800
24. Nov. 2021148,77148,88147,68148,66147,865.665.200
23. Nov. 2021147,83149,50147,67149,44148,647.912.800
22. Nov. 2021146,97148,94146,83147,80147,016.625.400
19. Nov. 2021147,95148,23146,79146,82146,036.274.300
18. Nov. 2021147,04148,08146,51147,12146,335.509.300
17. Nov. 2021146,97147,78146,42147,10146,314.900.200
16. Nov. 2021147,39148,59147,01147,19146,407.603.900
15. Nov. 2021147,03147,75146,47147,40146,615.510.200
12. Nov. 2021146,74147,08145,98146,56145,775.687.400
11. Nov. 2021146,86146,97146,21146,40145,614.096.300
10. Nov. 2021145,74147,31145,59146,82146,037.334.900
09. Nov. 2021145,03145,83144,58145,39144,614.873.100
08. Nov. 2021145,50146,10144,02144,95144,175.854.400
05. Nov. 2021145,44146,37144,80146,04145,266.062.700
04. Nov. 2021142,84145,39142,34145,32144,546.402.500
03. Nov. 2021144,13145,11143,52145,05144,277.620.100
02. Nov. 2021142,72144,58142,28144,06143,299.954.300
01. Nov. 2021143,36143,80142,49142,64141,875.038.900
29. Okt. 2021142,16143,48142,02142,99142,226.239.500
28. Okt. 2021141,89142,88141,71142,68141,914.538.500
27. Okt. 2021143,14143,68141,69141,83141,079.643.500
26. Okt. 2021141,62143,18141,24142,85142,086.234.900
25. Okt. 2021140,41140,92139,05140,85140,095.382.100
22. Okt. 2021139,39141,01139,32140,83140,075.265.000
21. Okt. 2021140,86141,16139,18139,33138,586.545.500
21. Okt. 20210.8698 Dividende
20. Okt. 2021140,15141,96139,85141,21139,597.352.700
19. Okt. 2021139,08140,82138,80140,66139,049.555.300
18. Okt. 2021143,55143,70142,10142,34140,709.119.000
15. Okt. 2021144,52144,87143,68144,42142,766.923.700
14. Okt. 2021142,83144,31142,81144,05142,396.777.800
13. Okt. 2021142,40142,76141,03142,44140,805.689.800
12. Okt. 2021142,60143,04141,70142,11140,486.734.800
11. Okt. 2021142,37142,77141,77142,32140,685.995.600
08. Okt. 2021142,29142,62141,04141,73140,106.131.800
07. Okt. 2021141,75143,03141,75142,32140,685.334.600
06. Okt. 2021138,99141,26138,62141,19139,575.332.900
05. Okt. 2021138,80140,52138,72139,33137,736.902.700
04. Okt. 2021139,39140,40137,60138,79137,195.816.000
01. Okt. 2021139,93140,23138,32139,58137,985.587.200
30. Sept. 2021142,64142,74139,53139,80138,196.934.900
29. Sept. 2021140,27142,68140,18142,02140,395.460.000
28. Sept. 2021141,05141,37139,56140,59138,977.015.300
27. Sept. 2021143,15143,17141,52141,66140,035.749.700
24. Sept. 2021143,80144,45143,09143,55141,905.009.400
23. Sept. 2021144,06144,69143,49144,19142,535.171.200
22. Sept. 2021143,82144,35142,86143,60141,956.332.500
21. Sept. 2021142,98144,53142,88143,11141,466.651.300
20. Sept. 2021144,22144,85141,97142,89141,2510.238.700
17. Sept. 2021144,37146,28144,23144,34142,6818.737.400
16. Sept. 2021144,84145,19142,82144,11142,456.142.100
15. Sept. 2021145,35145,77144,74145,12143,456.237.100
14. Sept. 2021146,13146,36144,95145,43143,765.831.800
13. Sept. 2021144,85147,23144,85145,68144,019.952.500
10. Sept. 2021144,06144,46143,32144,13142,475.749.100
09. Sept. 2021144,57144,88143,65143,99142,336.354.700
08. Sept. 2021143,08144,94143,01144,60142,946.897.800
07. Sept. 2021144,32144,50143,29143,51141,866.520.600
03. Sept. 2021143,76144,37143,52144,05142,395.466.400
02. Sept. 2021143,97144,73143,58143,95142,305.392.500
01. Sept. 2021142,33144,19142,23143,84142,196.214.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...