149,610€
-4,22%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 155,06 | 157,52 | 149,29 | 149,38 | -4,37% | 19.222,00 |
| 03.04.2025 | 154,51 | 157,58 | 152,59 | 156,20 | -0,14% | 11.111,00 |
| 02.04.2025 | 157,72 | 158,62 | 155,06 | 156,42 | -1,01% | 8.243,00 |
| 01.04.2025 | 157,23 | 158,64 | 156,57 | 158,01 | 0,20% | 8.006,00 |
| 31.03.2025 | 154,79 | 158,11 | 154,04 | 157,69 | 1,63% | 11.658,00 |
| 28.03.2025 | 156,33 | 156,94 | 154,96 | 155,16 | -0,77% | 5.495,00 |
| 27.03.2025 | 154,72 | 156,80 | 154,28 | 156,36 | 0,99% | 9.643,00 |
| 26.03.2025 | 151,01 | 155,15 | 150,66 | 154,83 | 2,56% | 6.430,00 |
| 25.03.2025 | 153,50 | 153,86 | 150,00 | 150,96 | -1,62% | 24.022,00 |
| 24.03.2025 | 154,57 | 154,62 | 152,84 | 153,44 | -0,38% | 8.997,00 |
| 21.03.2025 | 154,53 | 155,22 | 153,57 | 154,03 | -0,22% | 5.875,00 |
| 20.03.2025 | 155,70 | 156,40 | 153,43 | 154,37 | -0,23% | 5.817,00 |
| 19.03.2025 | 153,63 | 155,02 | 153,09 | 154,72 | 0,97% | 7.070,00 |
| 18.03.2025 | 155,28 | 156,28 | 153,02 | 153,24 | -1,42% | 7.941,00 |
| 17.03.2025 | 154,10 | 156,80 | 153,70 | 155,45 | 0,78% | 10.440,00 |
| 14.03.2025 | 156,11 | 156,34 | 152,80 | 154,24 | -0,75% | 8.203,00 |
| 13.03.2025 | 154,55 | 155,90 | 154,22 | 155,40 | 0,54% | 6.044,00 |
| 12.03.2025 | 159,00 | 159,44 | 153,94 | 154,57 | -2,59% | 14.287,00 |
| 11.03.2025 | 162,73 | 162,78 | 157,94 | 158,68 | -2,67% | 14.739,00 |
| 10.03.2025 | 161,58 | 166,05 | 160,88 | 163,04 | 0,47% | 15.914,00 |
| 07.03.2025 | 161,36 | 164,96 | 159,86 | 162,28 | 0,32% | 11.007,00 |
| 06.03.2025 | 161,61 | 162,09 | 159,44 | 161,77 | -0,14% | 8.816,00 |
| 05.03.2025 | 163,50 | 163,50 | 160,28 | 161,99 | -0,70% | 13.724,00 |
| 04.03.2025 | 167,51 | 171,52 | 163,09 | 163,14 | -2,63% | 21.002,00 |
| 03.03.2025 | 167,02 | 168,24 | 165,21 | 167,55 | -0,15% | 6.976,00 |
| 28.02.2025 | 165,56 | 167,82 | 164,72 | 167,80 | 1,54% | 5.029,00 |
| 27.02.2025 | 163,76 | 166,32 | 162,50 | 165,26 | 1,08% | 8.417,00 |
| 26.02.2025 | 164,88 | 165,28 | 162,38 | 163,49 | -0,48% | 6.479,00 |
| 25.02.2025 | 162,85 | 165,66 | 162,06 | 164,28 | 0,86% | 9.548,00 |
| 24.02.2025 | 163,10 | 165,26 | 161,60 | 162,88 | 0,13% | 10.688,00 |
| 21.02.2025 | 159,36 | 162,99 | 158,50 | 162,67 | 2,13% | 11.600,00 |
| 20.02.2025 | 159,68 | 160,32 | 155,42 | 159,28 | -0,26% | 9.399,00 |
| 19.02.2025 | 159,02 | 160,06 | 158,00 | 159,70 | 0,90% | 6.432,00 |
| 18.02.2025 | 157,34 | 158,82 | 155,30 | 158,27 | 0,66% | 12.573,00 |
| 17.02.2025 | 155,98 | 157,58 | 155,68 | 157,24 | 1,31% | 16.325,00 |
| 14.02.2025 | 163,30 | 163,88 | 154,67 | 155,21 | -5,13% | 14.712,00 |
| 13.02.2025 | 163,24 | 163,89 | 162,22 | 163,60 | 0,26% | 5.354,00 |
| 12.02.2025 | 163,65 | 163,91 | 162,27 | 163,18 | -0,21% | 5.762,00 |
| 11.02.2025 | 162,35 | 163,53 | 161,09 | 163,53 | 0,71% | 4.694,00 |
| 10.02.2025 | 163,14 | 163,88 | 161,45 | 162,38 | -0,19% | 9.659,00 |
| 07.02.2025 | 162,62 | 163,44 | 161,70 | 162,69 | 0,05% | 9.177,00 |
| 06.02.2025 | 162,74 | 163,98 | 162,00 | 162,61 | 0,06% | 5.677,00 |
| 05.02.2025 | 161,48 | 162,54 | 159,86 | 162,52 | 0,35% | 4.865,00 |
| 04.02.2025 | 163,50 | 163,68 | 160,28 | 161,96 | -1,35% | 8.152,00 |
| 03.02.2025 | 160,48 | 164,71 | 160,02 | 164,18 | 2,60% | 15.200,00 |
| 31.01.2025 | 161,29 | 161,75 | 159,16 | 160,02 | -0,52% | 6.455,00 |
| 30.01.2025 | 160,18 | 160,98 | 159,09 | 160,86 | 0,69% | 6.941,00 |
| 29.01.2025 | 159,31 | 160,95 | 159,08 | 159,76 | 0,19% | 8.365,00 |
| 28.01.2025 | 162,20 | 163,82 | 159,20 | 159,46 | -1,34% | 9.218,00 |
| 27.01.2025 | 156,60 | 162,00 | 155,80 | 161,62 | 3,17% | 14.645,00 |
| 24.01.2025 | 158,53 | 158,92 | 155,56 | 156,66 | -1,81% | 6.351,00 |
| 23.01.2025 | 158,26 | 160,06 | 156,94 | 159,54 | 0,71% | 11.523,00 |
| 22.01.2025 | 155,76 | 161,24 | 155,52 | 158,42 | 2,05% | 18.533,00 |
| 21.01.2025 | 156,52 | 156,76 | 154,67 | 155,24 | -1,28% | 9.615,00 |
| 20.01.2025 | 157,00 | 158,00 | 155,20 | 157,25 | 0,15% | 14.881,00 |
| 17.01.2025 | 156,15 | 157,34 | 155,26 | 157,01 | 0,74% | 10.182,00 |
| 16.01.2025 | 155,22 | 155,98 | 154,78 | 155,86 | 0,46% | 10.234,00 |
| 15.01.2025 | 155,18 | 155,93 | 154,72 | 155,15 | 0,05% | 9.178,00 |
| 14.01.2025 | 155,56 | 155,74 | 154,20 | 155,08 | -0,23% | 6.646,00 |
| 13.01.2025 | 155,22 | 156,81 | 155,02 | 155,43 | 0,36% | 12.593,00 |
| 10.01.2025 | 157,79 | 158,40 | 153,67 | 154,88 | -2,31% | 13.054,00 |
| 09.01.2025 | 156,92 | 158,86 | 156,92 | 158,55 | 0,94% | 5.878,00 |
| 08.01.2025 | 155,98 | 157,44 | 155,74 | 157,08 | 0,74% | 9.191,00 |
| 07.01.2025 | 154,65 | 156,78 | 154,16 | 155,93 | 0,86% | 9.066,00 |
| 06.01.2025 | 160,02 | 160,50 | 154,51 | 154,60 | -3,57% | 16.712,00 |
| 03.01.2025 | 161,75 | 161,98 | 159,57 | 160,32 | -0,91% | 4.925,00 |
| 02.01.2025 | 162,94 | 163,54 | 161,68 | 161,79 | -0,10% | 8.872,00 |
| 30.12.2024 | 162,00 | 163,60 | 161,56 | 161,96 | -0,37% | 4.869,00 |
| 27.12.2024 | 162,90 | 163,89 | 162,18 | 162,56 | 0,63% | 5.381,00 |
| 23.12.2024 | 161,58 | 162,26 | 159,72 | 161,54 | 0,10% | 9.632,00 |
| 20.12.2024 | 163,42 | 163,48 | 161,08 | 161,38 | -1,19% | 4.945,00 |
| 19.12.2024 | 163,00 | 164,12 | 160,99 | 163,32 | 0,09% | 7.661,00 |
| 18.12.2024 | 162,48 | 164,78 | 161,11 | 163,18 | 0,39% | 6.857,00 |
| 17.12.2024 | 162,93 | 163,77 | 161,90 | 162,54 | -0,22% | 16.616,00 |
| 16.12.2024 | 162,88 | 164,73 | 162,32 | 162,90 | -0,19% | 8.479,00 |
| 13.12.2024 | 163,72 | 163,92 | 162,10 | 163,21 | 0,04% | 8.469,00 |
| 12.12.2024 | 162,06 | 163,86 | 161,52 | 163,14 | 0,33% | 7.455,00 |
| 11.12.2024 | 163,28 | 165,35 | 162,38 | 162,60 | -0,70% | 7.078,00 |
| 10.12.2024 | 162,28 | 164,48 | 161,44 | 163,74 | 1,11% | 6.827,00 |
| 09.12.2024 | 164,71 | 165,22 | 161,12 | 161,94 | -1,69% | 10.339,00 |
| 06.12.2024 | 166,68 | 167,25 | 164,62 | 164,73 | -0,96% | 5.869,00 |
| 05.12.2024 | 166,41 | 166,98 | 164,75 | 166,33 | -0,02% | 4.762,00 |
| 04.12.2024 | 166,72 | 167,74 | 165,04 | 166,36 | -0,31% | 8.103,00 |
| 03.12.2024 | 171,02 | 171,60 | 166,73 | 166,88 | -2,49% | 8.941,00 |
| 02.12.2024 | 169,90 | 172,02 | 169,78 | 171,14 | 0,90% | 10.098,00 |
| 29.11.2024 | 170,02 | 170,88 | 168,75 | 169,62 | -0,39% | 10.070,00 |
| 28.11.2024 | 170,02 | 170,88 | 169,86 | 170,28 | 0,36% | 3.707,00 |
| 27.11.2024 | 171,15 | 171,48 | 169,16 | 169,67 | -0,86% | 6.596,00 |
| 26.11.2024 | 169,55 | 171,34 | 168,02 | 171,14 | 1,10% | 7.408,00 |
| 25.11.2024 | 168,87 | 170,08 | 167,80 | 169,27 | 0,02% | 8.413,00 |
| 22.11.2024 | 164,69 | 170,26 | 164,00 | 169,24 | 2,77% | 13.390,00 |
| 21.11.2024 | 161,95 | 165,51 | 161,52 | 164,68 | 1,59% | 12.075,00 |
| 20.11.2024 | 161,28 | 162,31 | 160,80 | 162,11 | 0,56% | 3.737,00 |
| 19.11.2024 | 161,02 | 161,98 | 160,30 | 161,20 | -0,02% | 8.675,00 |
| 18.11.2024 | 160,82 | 161,89 | 159,56 | 161,24 | 0,02% | 8.438,00 |
| 15.11.2024 | 157,81 | 161,86 | 156,94 | 161,20 | 1,55% | 9.572,00 |
| 14.11.2024 | 157,40 | 159,32 | 157,40 | 158,74 | 0,67% | 9.253,00 |
| 13.11.2024 | 156,16 | 157,90 | 155,52 | 157,69 | 0,96% | 11.576,00 |
| 12.11.2024 | 156,19 | 157,41 | 155,80 | 156,19 | 0,28% | 6.417,00 |
| 11.11.2024 | 156,58 | 158,27 | 155,58 | 155,76 | -0,43% | 11.833,00 |