Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
140,83+1,50 (+1,08%)
Börsenschluss: 4:02PM EDT
140,81 -0,02 (-0,01%)
Nachbörse: 07:31PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 2021139,39141,01139,32140,83140,835.237.775
21. Okt. 2021140,86141,16139,18139,33139,336.545.500
21. Okt. 20210.8698 Dividende
20. Okt. 2021140,15141,96139,85141,21140,347.352.700
19. Okt. 2021139,08140,82138,80140,66139,799.555.300
18. Okt. 2021143,55143,70142,10142,34141,469.119.000
15. Okt. 2021144,52144,87143,68144,42143,536.923.700
14. Okt. 2021142,83144,31142,81144,05143,166.777.800
13. Okt. 2021142,40142,76141,03142,44141,565.689.800
12. Okt. 2021142,60143,04141,70142,11141,236.734.800
11. Okt. 2021142,37142,77141,77142,32141,445.995.600
08. Okt. 2021142,29142,62141,04141,73140,866.131.800
07. Okt. 2021141,75143,03141,75142,32141,445.334.600
06. Okt. 2021138,99141,26138,62141,19140,325.332.900
05. Okt. 2021138,80140,52138,72139,33138,476.902.700
04. Okt. 2021139,39140,40137,60138,79137,945.816.000
01. Okt. 2021139,93140,23138,32139,58138,725.587.200
30. Sept. 2021142,64142,74139,53139,80138,946.934.900
29. Sept. 2021140,27142,68140,18142,02141,155.460.000
28. Sept. 2021141,05141,37139,56140,59139,727.015.300
27. Sept. 2021143,15143,17141,52141,66140,795.749.700
24. Sept. 2021143,80144,45143,09143,55142,675.009.400
23. Sept. 2021144,06144,69143,49144,19143,305.171.200
22. Sept. 2021143,82144,35142,86143,60142,726.332.500
21. Sept. 2021142,98144,53142,88143,11142,236.651.300
20. Sept. 2021144,22144,85141,97142,89142,0110.238.700
17. Sept. 2021144,37146,28144,23144,34143,4518.737.400
16. Sept. 2021144,84145,19142,82144,11143,226.142.100
15. Sept. 2021145,35145,77144,74145,12144,236.237.100
14. Sept. 2021146,13146,36144,95145,43144,535.831.800
13. Sept. 2021144,85147,23144,85145,68144,789.952.500
10. Sept. 2021144,06144,46143,32144,13143,245.749.100
09. Sept. 2021144,57144,88143,65143,99143,106.354.700
08. Sept. 2021143,08144,94143,01144,60143,716.897.800
07. Sept. 2021144,32144,50143,29143,51142,636.520.600
03. Sept. 2021143,76144,37143,52144,05143,165.466.400
02. Sept. 2021143,97144,73143,58143,95143,065.392.500
01. Sept. 2021142,33144,19142,23143,84142,956.214.200
31. Aug. 2021143,04143,53142,05142,39141,519.642.400
30. Aug. 2021142,60142,99142,05142,93142,053.845.800
27. Aug. 2021142,48142,77141,64142,31141,434.741.200
26. Aug. 2021142,56142,71141,47142,42141,544.749.400
25. Aug. 2021143,07143,13142,25142,67141,793.861.500
24. Aug. 2021144,01144,15142,98143,18142,304.560.400
23. Aug. 2021144,29145,34144,23144,35143,464.522.200
20. Aug. 2021145,25145,98144,78145,09144,205.273.800
19. Aug. 2021143,16145,28143,16144,99144,105.787.200
18. Aug. 2021144,70144,88143,18143,30142,427.162.000
17. Aug. 2021144,40145,60143,89144,88143,997.577.000
16. Aug. 2021143,67144,69143,38144,64143,756.040.800
13. Aug. 2021142,95143,99142,69143,64142,764.888.300
12. Aug. 2021143,15143,15142,35142,95142,074.956.100
11. Aug. 2021142,74143,24142,47142,62141,744.205.000
10. Aug. 2021141,91142,51141,66142,27141,395.253.500
09. Aug. 2021141,95142,59141,70142,18141,304.743.800
06. Aug. 2021143,03143,12141,22141,41140,546.030.100
05. Aug. 2021143,35143,55141,47142,50141,625.363.300
04. Aug. 2021143,04144,09142,35142,43141,556.628.000
03. Aug. 2021141,86144,21141,52143,95143,068.455.700
02. Aug. 2021141,77142,43140,80141,88141,017.009.500
30. Juli 2021142,00144,54141,55142,23141,3514.393.900
29. Juli 2021139,76140,18138,73139,48138,625.430.500
28. Juli 2021140,67140,67138,71138,76137,918.520.000
27. Juli 2021140,15141,62140,00140,85139,987.075.400
26. Juli 2021139,62140,82139,22140,28139,425.925.800
23. Juli 2021137,48139,98137,08139,79138,937.906.000
22. Juli 2021137,29138,33136,71137,80136,956.013.800
22. Juli 20210.87 Dividende
21. Juli 2021139,95140,20138,99139,20137,486.954.700
20. Juli 2021140,44141,98139,64139,69137,968.136.300
19. Juli 2021140,32141,87138,81140,44138,709.544.100
16. Juli 2021139,30140,78139,11140,51138,779.346.300
15. Juli 2021138,01139,26137,70139,16137,447.357.100
14. Juli 2021137,01138,23136,37137,98136,275.903.600
13. Juli 2021136,39137,57136,39136,97135,285.603.800
12. Juli 2021136,90137,47136,43137,14135,446.807.300
09. Juli 2021137,24137,65136,84137,03135,335.948.700
08. Juli 2021136,99137,40135,89136,98135,297.585.200
07. Juli 2021136,03137,59136,03137,00135,315.532.700
06. Juli 2021135,52136,30135,36135,98134,306.534.400
02. Juli 2021135,60136,64135,42135,90134,225.572.000
01. Juli 2021135,43136,14134,92135,24133,575.922.300
30. Juni 2021134,58135,29134,29134,93133,265.776.600
29. Juni 2021135,51135,83133,82134,40132,745.792.300
28. Juni 2021134,90136,16134,76135,32133,656.065.400
25. Juni 2021133,26135,54132,95134,92133,2524.504.900
24. Juni 2021132,95133,31132,70133,02131,376.056.700
23. Juni 2021132,95133,36132,32132,93131,295.796.000
22. Juni 2021133,04134,02132,88133,12131,476.550.900
21. Juni 2021132,69133,26132,40133,07131,428.014.800
18. Juni 2021133,34133,35131,94132,03130,4013.997.600
17. Juni 2021132,82134,16132,65133,99132,337.875.600
16. Juni 2021135,18135,58132,65132,78131,148.936.400
15. Juni 2021135,20135,64134,55134,65132,985.543.400
14. Juni 2021134,98135,03133,96134,91133,246.302.000
11. Juni 2021135,75135,87133,90134,86133,1910.641.400
10. Juni 2021135,02136,35134,62135,79134,116.515.500
09. Juni 2021135,55136,44134,74134,79133,126.200.700
08. Juni 2021136,68136,75134,75134,84133,176.911.500
07. Juni 2021136,36136,84135,68136,42134,738.418.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...