155,780€
-0,40%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 157,18 | 157,74 | 152,57 | 156,20 | -0,13% | 1.078,00 |
| 02.04.2025 | 157,84 | 158,45 | 155,04 | 156,40 | -1,04% | 34,00 |
| 01.04.2025 | 157,36 | 158,53 | 156,57 | 158,04 | 0,23% | 388,00 |
| 31.03.2025 | 154,94 | 158,08 | 154,26 | 157,67 | 1,74% | 1.080,00 |
| 28.03.2025 | 156,34 | 156,92 | 154,97 | 154,97 | -0,89% | 137,00 |
| 27.03.2025 | 154,28 | 156,80 | 154,28 | 156,36 | 0,99% | 283,00 |
| 26.03.2025 | 151,39 | 155,16 | 150,61 | 154,83 | 2,35% | 183,00 |
| 25.03.2025 | 153,21 | 153,66 | 150,03 | 151,28 | -1,41% | 874,00 |
| 24.03.2025 | 153,30 | 154,89 | 153,11 | 153,44 | -0,38% | 214,00 |
| 21.03.2025 | 154,33 | 155,87 | 153,55 | 154,03 | -0,21% | 179,00 |
| 20.03.2025 | 154,56 | 156,39 | 153,47 | 154,36 | -0,18% | 1.165,00 |
| 19.03.2025 | 153,20 | 154,87 | 153,20 | 154,64 | 0,91% | 322,00 |
| 18.03.2025 | 155,53 | 156,08 | 153,09 | 153,24 | -1,47% | 2.248,00 |
| 17.03.2025 | 153,87 | 156,81 | 153,55 | 155,53 | 0,79% | 83,00 |
| 14.03.2025 | 155,43 | 156,15 | 152,90 | 154,31 | -0,70% | 211,00 |
| 13.03.2025 | 154,27 | 155,93 | 153,74 | 155,40 | 0,58% | 524,00 |
| 12.03.2025 | 158,49 | 159,36 | 153,94 | 154,50 | -2,55% | 337,00 |
| 11.03.2025 | 163,23 | 163,23 | 157,95 | 158,54 | -2,75% | 261,00 |
| 10.03.2025 | 162,39 | 166,04 | 161,23 | 163,02 | 0,45% | 130,00 |
| 07.03.2025 | 161,57 | 164,91 | 160,06 | 162,29 | 0,32% | 760,00 |
| 06.03.2025 | 161,74 | 162,09 | 159,52 | 161,77 | -0,14% | 257,00 |
| 05.03.2025 | 163,67 | 164,43 | 160,56 | 162,00 | -0,67% | 863,00 |
| 04.03.2025 | 167,49 | 171,40 | 163,05 | 163,10 | -2,63% | 1.287,00 |
| 03.03.2025 | 167,66 | 168,16 | 165,20 | 167,51 | -0,15% | 206,00 |
| 28.02.2025 | 165,70 | 167,77 | 165,03 | 167,76 | 1,50% | 340,00 |
| 27.02.2025 | 163,40 | 166,31 | 161,85 | 165,28 | 1,16% | 138,00 |
| 26.02.2025 | 164,06 | 164,90 | 162,42 | 163,38 | -0,51% | 41,00 |
| 25.02.2025 | 162,95 | 165,61 | 161,89 | 164,22 | 0,82% | 1.075,00 |
| 24.02.2025 | 162,83 | 165,27 | 161,88 | 162,88 | 0,12% | 2.042,00 |
| 21.02.2025 | 159,10 | 162,99 | 158,56 | 162,69 | 2,14% | 209,00 |
| 20.02.2025 | 159,62 | 160,32 | 155,50 | 159,28 | -0,26% | 235,00 |
| 19.02.2025 | 158,18 | 160,06 | 158,06 | 159,69 | 0,90% | 190,00 |
| 18.02.2025 | 156,98 | 158,76 | 155,22 | 158,26 | 0,73% | 1.518,00 |
| 17.02.2025 | 155,18 | 157,56 | 155,18 | 157,12 | 1,23% | 5.101,00 |
| 14.02.2025 | 163,60 | 163,75 | 154,67 | 155,21 | -5,12% | 1.192,00 |
| 13.02.2025 | 163,51 | 163,91 | 162,43 | 163,58 | 0,22% | 1.036,00 |
| 12.02.2025 | 163,50 | 163,94 | 162,27 | 163,22 | -0,18% | 783,00 |
| 11.02.2025 | 162,52 | 163,84 | 161,09 | 163,52 | 0,69% | 65,00 |
| 10.02.2025 | 162,56 | 163,84 | 161,45 | 162,40 | -0,16% | 222,00 |
| 07.02.2025 | 162,51 | 163,47 | 161,72 | 162,66 | 0,03% | 282,00 |
| 06.02.2025 | 162,43 | 163,93 | 162,00 | 162,61 | 0,07% | 432,00 |
| 05.02.2025 | 161,96 | 162,54 | 159,87 | 162,50 | 0,32% | 297,00 |
| 04.02.2025 | 163,59 | 164,19 | 160,31 | 161,98 | -1,30% | 184,00 |
| 03.02.2025 | 158,50 | 164,73 | 158,50 | 164,12 | 2,57% | 611,00 |
| 31.01.2025 | 161,19 | 161,75 | 159,18 | 160,00 | -0,50% | 54,00 |
| 30.01.2025 | 159,64 | 160,98 | 159,06 | 160,80 | 0,65% | 326,00 |
| 29.01.2025 | 159,34 | 160,90 | 159,22 | 159,76 | 0,19% | 471,00 |
| 28.01.2025 | 162,11 | 163,57 | 159,22 | 159,46 | -1,35% | 240,00 |
| 27.01.2025 | 156,66 | 162,01 | 156,04 | 161,65 | 3,19% | 683,00 |
| 24.01.2025 | 158,46 | 158,64 | 155,55 | 156,66 | -1,81% | 570,00 |
| 23.01.2025 | 157,98 | 159,78 | 156,96 | 159,55 | 0,73% | 896,00 |
| 22.01.2025 | 155,61 | 161,20 | 155,61 | 158,40 | 2,00% | 932,00 |
| 21.01.2025 | 156,80 | 157,27 | 154,63 | 155,30 | -1,00% | 428,00 |
| 20.01.2025 | 156,77 | 158,01 | 155,27 | 156,87 | -0,08% | 298,00 |
| 17.01.2025 | 155,76 | 157,28 | 155,30 | 156,99 | 0,72% | 2.324,00 |
| 16.01.2025 | 155,21 | 156,30 | 154,81 | 155,87 | 0,46% | 164,00 |
| 15.01.2025 | 155,03 | 155,99 | 154,53 | 155,15 | 0,03% | 223,00 |
| 14.01.2025 | 155,09 | 155,86 | 154,18 | 155,10 | -0,22% | 117,00 |
| 13.01.2025 | 154,52 | 156,88 | 154,52 | 155,44 | 0,36% | 300,00 |
| 10.01.2025 | 158,65 | 158,65 | 153,67 | 154,88 | -2,31% | 241,00 |
| 09.01.2025 | 157,07 | 158,87 | 156,86 | 158,55 | 0,95% | 199,00 |
| 08.01.2025 | 156,10 | 157,44 | 155,82 | 157,06 | 0,72% | 111,00 |
| 07.01.2025 | 154,77 | 156,68 | 154,23 | 155,93 | 0,89% | 159,00 |
| 06.01.2025 | 160,18 | 160,44 | 154,47 | 154,56 | -3,57% | 874,00 |
| 03.01.2025 | 161,66 | 162,01 | 159,56 | 160,28 | -0,95% | 33,00 |
| 02.01.2025 | 162,55 | 163,56 | 161,73 | 161,81 | -0,09% | 161,00 |
| 30.12.2024 | 162,52 | 163,45 | 161,88 | 161,95 | -0,61% | 7,00 |
| 27.12.2024 | 163,30 | 164,18 | 162,30 | 162,95 | 0,86% | 189,00 |
| 23.12.2024 | 161,29 | 162,14 | 159,79 | 161,56 | 0,17% | 111,00 |
| 20.12.2024 | 163,32 | 163,67 | 161,14 | 161,29 | -1,24% | 149,00 |
| 19.12.2024 | 163,49 | 164,06 | 161,11 | 163,31 | -0,07% | 160,00 |
| 18.12.2024 | 162,34 | 164,76 | 161,13 | 163,42 | 0,67% | 77,00 |
| 17.12.2024 | 163,08 | 163,93 | 161,92 | 162,34 | -0,45% | 189,00 |
| 16.12.2024 | 162,79 | 164,76 | 162,79 | 163,08 | 0,10% | 122,00 |
| 13.12.2024 | 163,30 | 163,84 | 162,17 | 162,92 | -0,24% | 50,00 |
| 12.12.2024 | 162,58 | 163,83 | 161,82 | 163,31 | 0,46% | 418,00 |
| 11.12.2024 | 163,75 | 165,39 | 162,37 | 162,56 | -0,73% | 184,00 |
| 10.12.2024 | 161,72 | 164,47 | 161,61 | 163,75 | 1,26% | 38,00 |
| 09.12.2024 | 164,50 | 164,87 | 161,16 | 161,71 | -1,71% | 182,00 |
| 06.12.2024 | 166,28 | 167,22 | 164,45 | 164,52 | -1,06% | 41,00 |
| 05.12.2024 | 166,57 | 166,70 | 164,83 | 166,28 | -0,17% | 28,00 |
| 04.12.2024 | 166,62 | 167,39 | 165,09 | 166,56 | -0,04% | 332,00 |
| 03.12.2024 | 171,14 | 171,35 | 166,43 | 166,63 | -2,64% | 188,00 |
| 02.12.2024 | 169,59 | 172,02 | 169,59 | 171,15 | 0,93% | 213,00 |
| 29.11.2024 | 170,28 | 170,42 | 168,77 | 169,57 | -0,42% | 422,00 |
| 28.11.2024 | 169,69 | 170,63 | 169,69 | 170,28 | 0,34% | 125,00 |
| 27.11.2024 | 171,21 | 171,27 | 169,22 | 169,70 | -0,75% | 255,00 |
| 26.11.2024 | 168,98 | 171,33 | 168,27 | 170,99 | 1,20% | 272,00 |
| 25.11.2024 | 169,25 | 170,08 | 168,15 | 168,97 | -0,15% | 575,00 |
| 22.11.2024 | 165,43 | 170,25 | 164,67 | 169,22 | 2,29% | 94,00 |
| 21.11.2024 | 162,10 | 165,52 | 161,47 | 165,43 | 2,05% | 809,00 |
| 20.11.2024 | 161,09 | 162,35 | 160,88 | 162,10 | 0,62% | 230,00 |
| 19.11.2024 | 161,03 | 161,94 | 160,32 | 161,10 | 0,02% | 209,00 |
| 18.11.2024 | 160,96 | 161,90 | 159,81 | 161,06 | 0,07% | 1.176,00 |
| 15.11.2024 | 158,64 | 161,87 | 157,39 | 160,95 | 1,46% | 576,00 |
| 14.11.2024 | 157,84 | 159,32 | 157,12 | 158,64 | 0,51% | 195,00 |
| 13.11.2024 | 156,15 | 157,91 | 155,64 | 157,84 | 1,06% | 263,00 |
| 12.11.2024 | 155,87 | 157,37 | 155,73 | 156,18 | 0,20% | 390,00 |
| 11.11.2024 | 156,38 | 158,29 | 155,55 | 155,87 | -0,32% | 1.180,00 |
| 08.11.2024 | 151,50 | 156,55 | 151,43 | 156,37 | 3,30% | 268,00 |