Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,73-0,04 (-0,03%)
Börsenschluss: 04:03PM EDT
149,75 +0,02 (+0,01%)
Nachbörse: 05:35PM EDT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 2022149,21150,63148,72149,73149,735.882.079
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. 2022145,91146,73144,96146,67146,675.036.600
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 2022141,43142,50138,23138,91138,9118.684.200
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
21. Juli 20220.913 Dividende
20. Juli 2022144,00144,22140,64141,55140,648.635.300
19. Juli 2022144,57145,01143,64144,04143,115.943.600
18. Juli 2022144,94145,09143,17143,31142,396.047.500
15. Juli 2022145,34145,70144,10145,07144,136.264.600
14. Juli 2022143,76145,53143,47145,27144,334.867.000
13. Juli 2022144,41146,96144,21145,70144,765.075.600
12. Juli 2022145,86146,92144,37144,75143,825.204.400
11. Juli 2022145,15146,58144,68146,04145,105.482.900
08. Juli 2022145,99146,81144,57145,02144,084.294.200
07. Juli 2022145,29146,19144,60146,00145,066.623.400
06. Juli 2022145,51147,49144,97146,05145,115.485.200
05. Juli 2022144,58146,10142,54144,70143,775.760.900
01. Juli 2022144,24146,25143,40146,11145,175.937.200
30. Juni 2022141,69144,44141,23143,79142,867.410.100
29. Juni 2022141,60142,86141,15142,20141,285.174.600
28. Juni 2022143,54144,09140,58140,92140,016.077.300
27. Juni 2022144,12144,76142,71143,25142,335.618.500
24. Juni 2022144,20145,24143,12144,35143,4219.440.600
23. Juni 2022139,05142,48138,90142,30141,386.418.300
22. Juni 2022135,68139,69135,67138,50137,618.374.500
21. Juni 2022134,62137,00133,43136,37135,499.017.000
17. Juni 2022132,56134,26131,43132,36131,5117.113.300
16. Juni 2022131,03135,07130,60133,32132,469.683.300
15. Juni 2022134,44134,90129,50132,51131,6612.178.100
14. Juni 2022137,51137,58132,54133,84132,989.980.200
13. Juni 2022139,50140,49137,63138,15137,268.549.500
10. Juni 2022140,89143,15139,45141,95141,036.630.800
09. Juni 2022145,41146,89142,34142,49141,574.625.700
08. Juni 2022146,30146,43144,99145,11144,174.369.600
07. Juni 2022143,67147,18143,43146,94145,994.918.600
06. Juni 2022147,37147,64144,59145,32144,384.751.100
03. Juni 2022146,36147,21145,12145,89144,954.720.700
02. Juni 2022145,97147,26142,63147,21146,266.479.800
01. Juni 2022148,00148,12144,71145,64144,707.036.000
31. Mai 2022147,29148,99146,16147,88146,9312.416.700
27. Mai 2022146,97148,72146,63148,72147,766.028.800
26. Mai 2022146,48147,38145,04146,48145,545.702.600
25. Mai 2022147,11147,14143,50145,21144,278.217.800
24. Mai 2022144,89147,94144,82147,63146,687.207.400
23. Mai 2022142,84145,63142,08145,05144,117.134.500
20. Mai 2022142,15142,45139,18141,79140,887.786.900
19. Mai 2022143,41143,42140,60141,70140,799.694.100
18. Mai 2022154,67154,76144,54145,04144,109.670.700
17. Mai 2022155,13156,75153,07154,68153,686.509.100
16. Mai 2022153,47155,90152,03155,12154,125.971.000
13. Mai 2022152,58153,73150,42153,62152,635.675.500
12. Mai 2022153,52153,61149,88151,99151,019.600.800
11. Mai 2022154,03155,90152,35152,61151,637.692.200
10. Mai 2022155,55156,62153,94154,79153,797.447.400
09. Mai 2022153,96156,76152,75155,61154,618.540.800
06. Mai 2022154,77156,24153,87156,00154,997.304.800
05. Mai 2022156,30157,29153,14154,46153,468.217.100
04. Mai 2022155,83157,55155,15157,36156,357.771.000
03. Mai 2022158,22158,99155,01156,21155,2010.344.000
02. Mai 2022161,60162,00156,19158,38157,3610.351.600
29. Apr. 2022162,47162,95160,20160,55159,5110.637.000
28. Apr. 2022160,54163,71159,27163,41162,369.306.800
27. Apr. 2022160,21161,45159,11159,36158,336.754.900
26. Apr. 2022162,68163,64159,75159,79158,767.769.500
25. Apr. 2022161,70163,29159,80162,55161,506.986.800
22. Apr. 2022163,24163,52160,91161,25160,219.394.600
21. Apr. 2022163,82164,90162,43162,61161,569.365.700
21. Apr. 20220.913 Dividende
20. Apr. 2022160,50164,48160,00163,65161,6910.196.100
19. Apr. 2022156,77160,03156,30159,41157,507.897.000
18. Apr. 2022158,48158,98156,53157,06155,186.034.500
14. Apr. 2022159,98160,30158,45158,57156,677.806.500
13. Apr. 2022159,08160,41158,71159,46157,555.247.700
12. Apr. 2022159,31160,63158,70159,01157,107.221.500
11. Apr. 2022159,95161,21158,63159,49157,586.158.400
08. Apr. 2022159,70160,53158,92160,10158,186.045.400
07. Apr. 2022157,87159,39156,97158,86156,956.889.700
06. Apr. 2022154,42157,29153,94156,83154,958.884.700
05. Apr. 2022153,61157,37153,54154,62152,777.653.000
04. Apr. 2022153,81154,35151,26154,08152,235.992.000
01. Apr. 2022153,52155,46152,06155,09153,235.742.600
31. März 2022154,10154,34152,40152,80150,977.538.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...