Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,95+0,70 (+0,47%)
Ab 01:02PM EST. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022148,47150,61148,10149,95149,952.355.388
01. Dez. 2022149,53150,36148,57149,25149,256.927.400
30. Nov. 2022145,65149,16145,13149,16149,1612.396.800
29. Nov. 2022145,75146,06144,53145,48145,485.634.200
28. Nov. 2022146,39147,34146,14146,60146,606.628.200
25. Nov. 2022146,79147,20146,40146,72146,722.411.100
23. Nov. 2022145,90146,63145,57146,45146,454.296.000
22. Nov. 2022145,43145,79144,84145,62145,625.372.900
21. Nov. 2022143,06145,19142,83144,38144,386.377.200
18. Nov. 2022141,92142,76141,27142,57142,575.671.400
17. Nov. 2022141,11141,69139,86140,87140,875.186.300
16. Nov. 2022141,50142,91140,98141,74141,746.193.700
15. Nov. 2022142,09143,20139,70140,49140,497.732.400
14. Nov. 2022140,51143,56140,26140,98140,988.516.200
11. Nov. 2022141,20141,63139,11140,97140,977.174.400
10. Nov. 2022139,46141,63138,20141,18141,188.068.700
09. Nov. 2022136,87137,97136,34136,48136,485.690.700
08. Nov. 2022136,82137,52135,80136,81136,815.266.200
07. Nov. 2022135,35137,19135,06136,50136,506.746.800
04. Nov. 2022133,32135,00132,52134,44134,445.555.400
03. Nov. 2022131,73132,64130,96132,03132,035.204.000
02. Nov. 2022134,72136,54132,81132,94132,947.318.100
01. Nov. 2022134,70136,28133,84134,88134,886.428.300
31. Okt. 2022135,20135,67134,26134,67134,678.346.300
28. Okt. 2022133,17135,51132,92135,22135,226.996.400
27. Okt. 2022132,00133,12131,50131,88131,886.676.700
26. Okt. 2022130,65132,57130,40131,78131,786.612.800
25. Okt. 2022129,60131,18128,47130,86130,866.776.000
24. Okt. 2022129,49130,44128,35129,37129,376.946.000
21. Okt. 2022126,54128,95126,48128,58128,586.394.600
20. Okt. 2022128,62129,77126,68126,99126,998.168.000
19. Okt. 2022131,64133,00129,51129,56129,569.993.700
18. Okt. 2022129,33130,07127,66128,37128,377.114.200
17. Okt. 2022126,01128,28125,86127,34127,346.664.600
14. Okt. 2022126,75127,02124,77125,08125,085.516.800
13. Okt. 2022123,51126,75122,92126,31126,316.910.500
12. Okt. 2022124,84125,81124,41124,43124,436.823.500
11. Okt. 2022123,69125,70123,60124,23124,235.516.200
10. Okt. 2022123,37124,25122,18123,76123,766.923.300
07. Okt. 2022126,50126,58123,76124,27124,276.095.400
06. Okt. 2022128,89129,06126,35126,48126,485.530.800
05. Okt. 2022129,20130,09128,09129,20129,205.071.100
04. Okt. 2022129,10130,87128,70130,10130,107.211.600
03. Okt. 2022127,25129,10126,68128,51128,518.477.700
30. Sept. 2022129,00129,04126,21126,25126,259.431.900
29. Sept. 2022131,87131,87128,26128,70128,707.128.500
28. Sept. 2022133,02133,02131,19131,98131,9810.455.100
27. Sept. 2022135,96136,94131,71131,98131,987.722.200
26. Sept. 2022135,58136,82134,99135,71135,717.396.400
23. Sept. 2022135,68136,50133,95135,58135,586.523.600
22. Sept. 2022135,74137,07135,24136,21136,215.061.600
21. Sept. 2022138,08138,20135,71135,73135,736.413.900
20. Sept. 2022137,41137,97136,53137,50137,505.589.800
19. Sept. 2022138,20138,46137,23137,99137,996.056.000
16. Sept. 2022137,44139,06137,11138,28138,289.321.500
15. Sept. 2022138,78138,89136,64137,44137,445.320.700
14. Sept. 2022138,66139,66137,67138,51138,516.137.800
13. Sept. 2022140,78141,43137,86138,18138,186.350.200
12. Sept. 2022139,41141,80139,11141,10141,105.818.700
09. Sept. 2022137,95141,09137,30139,96139,966.434.300
08. Sept. 2022137,01138,49136,06137,86137,867.380.500
07. Sept. 2022136,03137,76136,02137,68137,686.609.400
06. Sept. 2022135,88137,94135,29135,63135,638.217.200
02. Sept. 2022140,42141,15136,55137,16137,167.077.800
01. Sept. 2022137,83139,76136,76139,64139,647.446.500
31. Aug. 2022140,40140,88137,86137,94137,948.406.900
30. Aug. 2022142,41142,41139,91140,18140,185.203.700
29. Aug. 2022141,30142,69141,02141,69141,695.272.100
26. Aug. 2022146,00146,53142,02142,29142,296.086.600
25. Aug. 2022145,23145,78144,49145,70145,705.097.600
24. Aug. 2022146,61147,26145,12145,82145,825.903.200
23. Aug. 2022148,43148,44145,83146,45146,455.268.200
22. Aug. 2022148,98150,13148,84149,33149,336.380.700
19. Aug. 2022149,21150,63148,72149,73149,736.502.500
18. Aug. 2022148,87149,99148,52149,77149,773.829.000
17. Aug. 2022149,10149,75148,88149,24149,244.834.600
16. Aug. 2022148,36150,60148,36149,93149,937.093.000
15. Aug. 2022146,87148,77146,75148,56148,566.008.000
12. Aug. 2022145,91146,73144,96146,67146,675.038.700
11. Aug. 2022146,81147,29144,93145,26145,265.954.300
10. Aug. 2022145,89146,50145,39146,30146,304.641.300
09. Aug. 2022145,57145,94144,49144,93144,933.977.300
08. Aug. 2022145,03146,47144,73145,27145,274.486.800
05. Aug. 2022143,75144,84142,77144,72144,724.580.300
04. Aug. 2022144,85146,46144,01144,65144,656.124.700
03. Aug. 2022141,66145,27140,91144,88144,886.811.000
02. Aug. 2022143,11143,72141,77141,95141,957.495.000
01. Aug. 2022138,34143,94138,27142,90142,9012.590.000
29. Juli 2022141,43142,50138,23138,91138,9118.694.700
28. Juli 2022146,14148,61145,08148,06148,067.115.700
27. Juli 2022143,88146,21143,53145,64145,645.500.000
26. Juli 2022142,69144,49141,71144,27144,275.375.700
25. Juli 2022142,80144,42142,53143,99143,995.262.100
22. Juli 2022140,76143,17140,67143,02143,025.292.700
21. Juli 2022140,60141,36138,95140,77140,778.310.200
20. Juli 2022144,00144,22140,64141,55141,558.635.300
19. Juli 2022144,57145,01143,64144,04144,045.943.600
18. Juli 2022144,94145,09143,17143,31143,316.047.500
15. Juli 2022145,34145,70144,10145,07145,076.264.600
14. Juli 2022143,76145,53143,47145,27145,274.867.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...