143,980€
1,31%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 142,42 | 144,98 | 142,22 | 143,95 | 1,29% | 330,00 |
| 05.06.2025 | 145,37 | 146,59 | 141,59 | 142,12 | -2,33% | 37,00 |
| 04.06.2025 | 146,75 | 147,10 | 145,37 | 145,51 | -0,91% | 4,00 |
| 03.06.2025 | 146,42 | 147,33 | 145,77 | 146,84 | 0,23% | 152,00 |
| 02.06.2025 | 149,58 | 149,74 | 145,57 | 146,50 | -2,12% | 1.438,00 |
| 30.05.2025 | 147,82 | 150,58 | 147,82 | 149,67 | 0,99% | 650,00 |
| 29.05.2025 | 148,45 | 150,30 | 146,61 | 148,21 | 0,01% | 363,00 |
| 28.05.2025 | 148,10 | 149,44 | 147,40 | 148,19 | 0,11% | 563,00 |
| 27.05.2025 | 145,80 | 148,14 | 145,13 | 148,03 | 1,24% | 868,00 |
| 26.05.2025 | 146,73 | 146,76 | 145,34 | 146,21 | 0,17% | 944,00 |
| 23.05.2025 | 146,41 | 146,70 | 144,28 | 145,96 | -0,28% | 44,00 |
| 22.05.2025 | 146,13 | 147,43 | 145,31 | 146,37 | 0,12% | 110,00 |
| 21.05.2025 | 146,22 | 146,67 | 145,42 | 146,19 | -0,44% | 365,00 |
| 20.05.2025 | 146,39 | 147,39 | 146,11 | 146,83 | 0,13% | 323,00 |
| 19.05.2025 | 144,76 | 147,03 | 144,61 | 146,64 | 0,14% | 139,00 |
| 16.05.2025 | 145,20 | 146,54 | 144,68 | 146,43 | 0,79% | 51,00 |
| 15.05.2025 | 141,51 | 145,69 | 140,40 | 145,28 | 2,69% | 120,00 |
| 14.05.2025 | 142,14 | 142,28 | 140,52 | 141,48 | -0,26% | 497,00 |
| 13.05.2025 | 145,31 | 145,31 | 140,82 | 141,85 | -2,17% | 330,00 |
| 12.05.2025 | 140,88 | 145,18 | 140,48 | 145,00 | 3,61% | 527,00 |
| 09.05.2025 | 141,78 | 142,06 | 139,79 | 139,95 | -0,95% | 532,00 |
| 08.05.2025 | 141,43 | 142,50 | 139,87 | 141,29 | 0,31% | 288,00 |
| 07.05.2025 | 139,70 | 141,25 | 139,67 | 140,85 | 0,60% | 208,00 |
| 06.05.2025 | 140,22 | 140,81 | 139,09 | 140,01 | -0,20% | 154,00 |
| 05.05.2025 | 141,21 | 141,81 | 139,72 | 140,29 | -1,17% | 1.647,00 |
| 02.05.2025 | 142,96 | 142,96 | 140,99 | 141,95 | -1,12% | 88,00 |
| 30.04.2025 | 142,50 | 143,89 | 140,84 | 143,56 | 0,72% | 104,00 |
| 29.04.2025 | 141,48 | 143,32 | 139,69 | 142,53 | 0,48% | 271,00 |
| 28.04.2025 | 141,74 | 142,82 | 140,88 | 141,85 | 0,03% | 436,00 |
| 25.04.2025 | 140,12 | 142,63 | 138,88 | 141,81 | 1,19% | 1.329,00 |
| 24.04.2025 | 145,69 | 145,69 | 137,84 | 140,14 | -4,09% | 935,00 |
| 23.04.2025 | 148,40 | 148,94 | 143,77 | 146,11 | -0,56% | 199,00 |
| 22.04.2025 | 144,96 | 147,35 | 143,68 | 146,94 | -2,39% | 230,00 |
| 17.04.2025 | 145,44 | 151,16 | 144,99 | 150,54 | 3,06% | 38,00 |
| 16.04.2025 | 149,36 | 149,41 | 145,53 | 146,07 | -2,24% | 30,00 |
| 15.04.2025 | 148,72 | 150,36 | 148,66 | 149,42 | 0,23% | 458,00 |
| 14.04.2025 | 147,59 | 149,70 | 146,39 | 149,08 | 1,29% | 97,00 |
| 11.04.2025 | 144,52 | 148,57 | 142,89 | 147,18 | 0,73% | 509,00 |
| 10.04.2025 | 147,94 | 149,00 | 143,52 | 146,11 | -1,68% | 380,00 |
| 09.04.2025 | 144,91 | 150,29 | 140,92 | 148,60 | 2,97% | 888,00 |
| 08.04.2025 | 146,74 | 149,01 | 143,07 | 144,32 | -1,62% | 1.210,00 |
| 07.04.2025 | 150,00 | 150,16 | 141,09 | 146,69 | -1,79% | 2.420,00 |
| 04.04.2025 | 155,78 | 157,51 | 149,29 | 149,37 | -4,37% | 1.415,00 |
| 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 |