172,390$
1,71%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 174,23 | 174,80 | 170,73 | 172,39 | 1,71% | 9.362.769,00 |
| 02.04.2025 | 170,07 | 170,88 | 168,31 | 169,50 | -0,62% | 6.203.928,00 |
| 01.04.2025 | 170,57 | 171,05 | 169,06 | 170,56 | 0,08% | 6.763.048,00 |
| 31.03.2025 | 168,10 | 171,14 | 168,10 | 170,42 | 1,42% | 11.516.112,00 |
| 28.03.2025 | 169,38 | 169,71 | 167,62 | 168,03 | -0,40% | 5.467.402,00 |
| 27.03.2025 | 167,87 | 169,03 | 166,62 | 168,71 | 1,28% | 6.165.170,00 |
| 26.03.2025 | 163,35 | 166,82 | 162,99 | 166,58 | 2,29% | 7.716.942,00 |
| 25.03.2025 | 165,30 | 165,37 | 162,20 | 162,85 | -1,69% | 7.910.519,00 |
| 24.03.2025 | 166,43 | 166,87 | 165,36 | 165,65 | -0,62% | 6.016.034,00 |
| 21.03.2025 | 167,14 | 168,14 | 164,12 | 166,69 | -0,51% | 15.871.652,00 |
| 20.03.2025 | 169,16 | 169,21 | 166,03 | 167,55 | -0,61% | 8.761.973,00 |
| 19.03.2025 | 167,87 | 168,75 | 167,11 | 168,57 | 0,51% | 7.557.375,00 |
| 18.03.2025 | 170,07 | 170,26 | 167,58 | 167,71 | -1,21% | 6.010.867,00 |
| 17.03.2025 | 168,37 | 171,09 | 168,13 | 169,76 | 1,07% | 9.257.199,00 |
| 14.03.2025 | 167,79 | 168,59 | 166,62 | 167,97 | -0,37% | 6.669.154,00 |
| 13.03.2025 | 167,70 | 169,29 | 167,28 | 168,59 | 0,13% | 6.517.666,00 |
| 12.03.2025 | 169,70 | 171,83 | 167,77 | 168,37 | -2,74% | 10.082.239,00 |
| 11.03.2025 | 175,83 | 175,99 | 172,32 | 173,12 | -1,78% | 10.744.644,00 |
| 10.03.2025 | 176,76 | 179,99 | 175,83 | 176,26 | 0,18% | 11.017.005,00 |
| 07.03.2025 | 174,09 | 178,89 | 174,05 | 175,95 | 0,74% | 9.531.111,00 |
| 06.03.2025 | 175,00 | 175,84 | 172,84 | 174,66 | 0,03% | 6.646.049,00 |
| 05.03.2025 | 173,38 | 175,87 | 173,02 | 174,61 | 0,83% | 6.945.823,00 |
| 04.03.2025 | 176,75 | 179,99 | 172,91 | 173,18 | -1,37% | 12.081.409,00 |
| 03.03.2025 | 173,58 | 176,29 | 173,51 | 175,59 | 1,01% | 7.530.494,00 |
| 28.02.2025 | 173,58 | 174,65 | 171,85 | 173,84 | 1,09% | 9.528.378,00 |
| 27.02.2025 | 170,85 | 173,09 | 170,63 | 171,97 | 0,39% | 5.398.931,00 |
| 26.02.2025 | 172,28 | 172,65 | 170,65 | 171,30 | -0,78% | 5.516.146,00 |
| 25.02.2025 | 171,28 | 173,95 | 170,80 | 172,65 | 1,24% | 6.748.508,00 |
| 24.02.2025 | 170,22 | 172,98 | 169,79 | 170,54 | 0,18% | 7.695.008,00 |
| 21.02.2025 | 167,44 | 170,55 | 165,92 | 170,23 | 1,81% | 9.723.231,00 |
| 20.02.2025 | 163,15 | 167,78 | 162,80 | 167,21 | 0,43% | 6.157.040,00 |
| 19.02.2025 | 166,10 | 166,87 | 165,24 | 166,49 | 0,64% | 7.411.943,00 |
| 18.02.2025 | 163,35 | 165,76 | 162,20 | 165,43 | 1,56% | 7.017.194,00 |
| 14.02.2025 | 169,79 | 170,00 | 162,30 | 162,89 | -4,75% | 13.179.478,00 |
| 13.02.2025 | 169,63 | 171,38 | 169,14 | 171,02 | 0,85% | 6.324.290,00 |
| 12.02.2025 | 168,35 | 170,08 | 167,97 | 169,58 | 0,09% | 6.035.404,00 |
| 11.02.2025 | 167,69 | 169,57 | 166,50 | 169,43 | 1,13% | 5.246.002,00 |
| 10.02.2025 | 167,69 | 168,48 | 166,40 | 167,53 | -0,26% | 6.609.166,00 |
| 07.02.2025 | 169,09 | 169,12 | 167,87 | 167,97 | -0,54% | 4.481.999,00 |
| 06.02.2025 | 169,37 | 169,93 | 168,03 | 168,88 | -0,08% | 4.873.716,00 |
| 05.02.2025 | 168,09 | 169,14 | 166,61 | 169,01 | 0,52% | 6.807.584,00 |
| 04.02.2025 | 169,29 | 169,29 | 166,28 | 168,13 | -0,37% | 6.375.353,00 |
| 03.02.2025 | 165,47 | 169,38 | 165,23 | 168,76 | 1,67% | 8.648.516,00 |
| 31.01.2025 | 166,00 | 166,62 | 165,21 | 165,99 | -0,85% | 5.453.002,00 |
| 30.01.2025 | 167,48 | 167,60 | 165,93 | 167,41 | 0,71% | 4.112.714,00 |
| 29.01.2025 | 166,71 | 167,29 | 165,88 | 166,23 | 0,02% | 4.755.818,00 |
| 28.01.2025 | 168,91 | 169,59 | 166,11 | 166,19 | -2,05% | 5.818.553,00 |
| 27.01.2025 | 166,72 | 169,94 | 166,11 | 169,66 | 3,38% | 8.170.195,00 |
| 24.01.2025 | 165,91 | 165,91 | 163,20 | 164,12 | -1,22% | 6.197.614,00 |
| 23.01.2025 | 163,88 | 166,48 | 163,32 | 166,15 | 0,86% | 7.566.510,00 |
| 22.01.2025 | 167,10 | 168,14 | 164,44 | 164,74 | 1,87% | 14.229.457,00 |
| 21.01.2025 | 161,42 | 162,35 | 160,96 | 161,72 | 0,37% | 12.250.122,00 |
| 17.01.2025 | 159,74 | 161,75 | 159,60 | 161,13 | 0,39% | 7.262.739,00 |
| 16.01.2025 | 159,62 | 160,58 | 159,13 | 160,50 | 0,53% | 5.347.135,00 |
| 15.01.2025 | 160,59 | 161,15 | 159,34 | 159,65 | -0,06% | 6.228.980,00 |
| 14.01.2025 | 158,85 | 160,07 | 158,31 | 159,74 | 0,57% | 5.831.283,00 |
| 13.01.2025 | 159,35 | 160,09 | 158,41 | 158,84 | 0,18% | 6.769.050,00 |
| 10.01.2025 | 160,30 | 161,21 | 157,47 | 158,56 | -2,18% | 8.024.233,00 |
| 08.01.2025 | 160,99 | 162,40 | 160,57 | 162,10 | 0,50% | 4.974.783,00 |
| 07.01.2025 | 161,46 | 162,61 | 160,74 | 161,30 | 0,44% | 8.441.931,00 |
| 06.01.2025 | 162,81 | 163,50 | 160,44 | 160,60 | -2,74% | 8.530.203,00 |
| 03.01.2025 | 166,25 | 166,50 | 164,25 | 165,13 | -0,51% | 5.229.605,00 |
| 02.01.2025 | 168,09 | 168,71 | 165,91 | 165,98 | -1,00% | 5.255.159,00 |
| 31.12.2024 | 167,36 | 168,08 | 166,59 | 167,65 | 0,34% | 3.957.920,00 |
| 30.12.2024 | 168,66 | 168,98 | 166,71 | 167,09 | -1,44% | 4.347.618,00 |
| 27.12.2024 | 169,42 | 170,76 | 169,26 | 169,53 | -0,37% | 4.336.987,00 |
| 26.12.2024 | 168,60 | 170,30 | 168,07 | 170,16 | 0,72% | 3.622.316,00 |
| 24.12.2024 | 167,62 | 169,18 | 167,42 | 168,94 | 0,49% | 2.460.756,00 |
| 23.12.2024 | 168,06 | 168,68 | 166,36 | 168,11 | 0,03% | 6.603.029,00 |
| 20.12.2024 | 168,87 | 169,87 | 167,50 | 168,06 | -0,67% | 19.256.094,00 |
| 19.12.2024 | 169,01 | 170,10 | 167,35 | 169,19 | 0,07% | 7.733.432,00 |
| 18.12.2024 | 169,76 | 170,56 | 169,02 | 169,08 | -0,73% | 7.460.522,00 |
| 17.12.2024 | 170,67 | 171,95 | 170,02 | 170,33 | -0,47% | 5.928.024,00 |
| 16.12.2024 | 171,45 | 172,78 | 171,10 | 171,14 | 0,05% | 5.713.297,00 |
| 13.12.2024 | 170,77 | 171,79 | 170,12 | 171,06 | 0,12% | 3.621.243,00 |
| 12.12.2024 | 171,43 | 171,82 | 170,02 | 170,85 | 0,13% | 3.992.433,00 |
| 11.12.2024 | 173,01 | 173,39 | 170,40 | 170,63 | -0,96% | 5.134.872,00 |
| 10.12.2024 | 170,42 | 172,93 | 169,93 | 172,28 | 0,87% | 6.088.569,00 |
| 09.12.2024 | 173,63 | 173,76 | 170,43 | 170,79 | -1,74% | 7.082.954,00 |
| 06.12.2024 | 175,37 | 176,74 | 173,75 | 173,82 | -1,26% | 5.700.128,00 |
| 05.12.2024 | 174,86 | 176,46 | 174,45 | 176,03 | 0,53% | 4.526.781,00 |
| 04.12.2024 | 174,17 | 175,15 | 173,46 | 175,11 | -0,18% | 6.446.384,00 |
| 03.12.2024 | 179,43 | 179,62 | 175,20 | 175,42 | -2,38% | 7.936.337,00 |
| 02.12.2024 | 179,12 | 180,16 | 178,01 | 179,70 | 0,25% | 5.676.775,00 |
| 29.11.2024 | 178,70 | 179,63 | 178,28 | 179,26 | -0,06% | 3.823.106,00 |
| 27.11.2024 | 180,00 | 180,43 | 178,73 | 179,36 | 0,03% | 5.522.912,00 |
| 26.11.2024 | 177,20 | 179,46 | 177,20 | 179,31 | 1,08% | 6.175.686,00 |
| 25.11.2024 | 177,48 | 178,82 | 176,90 | 177,39 | 0,63% | 19.239.816,00 |
| 22.11.2024 | 174,15 | 177,40 | 173,88 | 176,28 | 3,15% | 9.654.430,00 |
| 20.11.2024 | 170,01 | 171,07 | 169,51 | 170,89 | 0,08% | 7.041.743,00 |
| 19.11.2024 | 170,69 | 171,17 | 169,66 | 170,76 | 0,01% | 5.579.515,00 |
| 18.11.2024 | 169,11 | 171,45 | 168,83 | 170,75 | 0,71% | 6.679.266,00 |
| 15.11.2024 | 167,86 | 170,57 | 166,88 | 169,54 | 1,47% | 9.654.187,00 |
| 14.11.2024 | 166,65 | 168,04 | 166,51 | 167,08 | 0,30% | 6.709.510,00 |
| 13.11.2024 | 166,06 | 166,80 | 165,68 | 166,58 | 0,45% | 5.340.612,00 |
| 12.11.2024 | 166,14 | 167,06 | 165,57 | 165,84 | -0,11% | 6.240.067,00 |
| 11.11.2024 | 167,00 | 168,52 | 165,77 | 166,03 | -1,00% | 5.690.931,00 |
| 08.11.2024 | 164,02 | 167,75 | 163,93 | 167,71 | 2,63% | 7.234.559,00 |
| 07.11.2024 | 161,96 | 163,95 | 161,48 | 163,41 | 1,47% | 8.741.123,00 |
| 06.11.2024 | 165,61 | 166,04 | 159,81 | 161,05 | -2,84% | 11.427.302,00 |