139,920€
0,89%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 141,00 | 142,50 | 139,10 | 139,92 | 0,89% | 7.807,00 |
| 24.04.2025 | 145,42 | 145,42 | 138,18 | 138,68 | -4,11% | 10.670,00 |
| 23.04.2025 | 149,08 | 149,22 | 144,48 | 144,62 | -1,22% | 2.927,00 |
| 22.04.2025 | 145,38 | 146,40 | 143,76 | 146,40 | -2,19% | 2.669,00 |
| 17.04.2025 | 146,42 | 150,08 | 144,12 | 149,68 | 0,27% | 3.359,00 |
| 16.04.2025 | 149,42 | 149,42 | 147,26 | 149,28 | -0,56% | 2.554,00 |
| 15.04.2025 | 149,70 | 150,20 | 148,34 | 150,12 | 0,63% | 3.648,00 |
| 14.04.2025 | 146,68 | 149,62 | 146,04 | 149,18 | 2,42% | 1.911,00 |
| 11.04.2025 | 146,26 | 146,26 | 142,90 | 145,66 | 0,36% | 3.840,00 |
| 10.04.2025 | 148,20 | 148,20 | 145,14 | 145,14 | 1,10% | 3.984,00 |
| 09.04.2025 | 142,82 | 144,40 | 140,92 | 143,56 | -3,14% | 5.290,00 |
| 08.04.2025 | 146,92 | 148,98 | 146,92 | 148,22 | 0,46% | 6.046,00 |
| 07.04.2025 | 140,80 | 149,24 | 135,98 | 147,54 | -3,77% | 20.656,00 |
| 04.04.2025 | 154,92 | 157,86 | 153,32 | 153,32 | -1,96% | 9.025,00 |
| 03.04.2025 | 154,50 | 157,84 | 152,94 | 156,38 | -0,03% | 5.375,00 |
| 02.04.2025 | 158,48 | 158,48 | 155,98 | 156,42 | -0,37% | 2.127,00 |
| 01.04.2025 | 158,26 | 158,40 | 156,64 | 157,00 | -0,15% | 2.571,00 |
| 31.03.2025 | 154,88 | 157,62 | 154,56 | 157,24 | 1,29% | 3.851,00 |
| 28.03.2025 | 156,26 | 157,10 | 155,18 | 155,24 | -0,24% | 1.413,00 |
| 27.03.2025 | 154,98 | 156,12 | 154,50 | 155,62 | 1,35% | 1.620,00 |
| 26.03.2025 | 150,58 | 153,80 | 150,50 | 153,54 | 2,03% | 2.069,00 |
| 25.03.2025 | 153,86 | 153,86 | 150,10 | 150,48 | -2,41% | 2.418,00 |
| 24.03.2025 | 153,42 | 154,58 | 153,06 | 154,20 | 0,22% | 1.896,00 |
| 21.03.2025 | 154,56 | 155,26 | 153,72 | 153,86 | -0,06% | 1.783,00 |
| 20.03.2025 | 154,58 | 156,20 | 153,72 | 153,96 | -0,25% | 1.150,00 |
| 19.03.2025 | 153,68 | 154,52 | 153,24 | 154,34 | 0,18% | 7.804,00 |
| 18.03.2025 | 155,20 | 156,22 | 154,06 | 154,06 | -0,73% | 1.382,00 |
| 17.03.2025 | 155,00 | 156,64 | 153,82 | 155,20 | 0,95% | 2.063,00 |
| 14.03.2025 | 155,78 | 155,78 | 153,00 | 153,74 | -0,63% | 3.740,00 |
| 13.03.2025 | 154,48 | 155,82 | 154,22 | 154,72 | 0,01% | 1.652,00 |
| 12.03.2025 | 158,50 | 159,34 | 154,32 | 154,70 | -2,29% | 2.560,00 |
| 11.03.2025 | 161,88 | 162,00 | 158,14 | 158,32 | -3,73% | 3.233,00 |
| 10.03.2025 | 161,30 | 166,00 | 161,08 | 164,46 | 0,02% | 4.326,00 |
| 07.03.2025 | 161,34 | 164,42 | 160,34 | 164,42 | 2,16% | 2.578,00 |
| 06.03.2025 | 161,10 | 161,80 | 159,56 | 160,94 | -0,96% | 6.058,00 |
| 05.03.2025 | 163,20 | 163,20 | 160,50 | 162,50 | -3,72% | 4.466,00 |
| 04.03.2025 | 168,26 | 170,96 | 166,48 | 168,78 | 1,26% | 5.970,00 |
| 03.03.2025 | 167,48 | 168,14 | 165,34 | 166,68 | 0,53% | 3.022,00 |
| 28.02.2025 | 165,52 | 167,28 | 165,12 | 165,80 | 0,06% | 2.248,00 |
| 27.02.2025 | 164,44 | 166,32 | 162,78 | 165,70 | 1,51% | 2.434,00 |
| 26.02.2025 | 164,52 | 164,64 | 163,24 | 163,24 | -1,32% | 2.045,00 |
| 25.02.2025 | 163,76 | 165,66 | 162,58 | 165,42 | 0,79% | 700,00 |
| 24.02.2025 | 162,46 | 165,00 | 161,96 | 164,12 | 2,46% | 6.118,00 |
| 21.02.2025 | 159,66 | 160,32 | 158,64 | 160,18 | 0,31% | 2.224,00 |
| 20.02.2025 | 159,44 | 160,28 | 155,68 | 159,68 | 0,06% | 2.450,00 |
| 19.02.2025 | 157,96 | 159,80 | 157,56 | 159,58 | 1,17% | 1.162,00 |
| 18.02.2025 | 157,76 | 157,86 | 155,64 | 157,74 | 0,47% | 3.926,00 |
| 17.02.2025 | 156,70 | 157,22 | 156,12 | 157,00 | -0,43% | 5.988,00 |
| 14.02.2025 | 163,90 | 163,94 | 155,72 | 157,68 | -3,57% | 1.376,00 |
| 13.02.2025 | 163,26 | 163,76 | 162,18 | 163,52 | 0,05% | 1.915,00 |
| 12.02.2025 | 163,08 | 163,90 | 162,42 | 163,44 | 1,08% | 1.390,00 |
| 11.02.2025 | 161,92 | 162,44 | 161,20 | 161,70 | -0,70% | 387,00 |
| 10.02.2025 | 162,62 | 163,52 | 162,00 | 162,84 | -0,01% | 765,00 |
| 07.02.2025 | 162,58 | 163,14 | 162,00 | 162,86 | 0,25% | 2.025,00 |
| 06.02.2025 | 163,14 | 164,66 | 162,20 | 162,46 | 0,83% | 11.353,00 |
| 05.02.2025 | 162,00 | 162,00 | 159,94 | 161,12 | -0,05% | 1.241,00 |
| 04.02.2025 | 164,32 | 164,32 | 160,52 | 161,20 | -1,02% | 677,00 |
| 03.02.2025 | 161,68 | 164,62 | 160,40 | 162,86 | 1,95% | 3.522,00 |
| 31.01.2025 | 161,32 | 161,64 | 159,74 | 159,74 | 0,08% | 2.464,00 |
| 30.01.2025 | 159,50 | 160,50 | 159,34 | 159,62 | 0,08% | 2.873,00 |
| 29.01.2025 | 160,30 | 160,60 | 159,24 | 159,50 | -1,35% | 1.582,00 |
| 28.01.2025 | 162,60 | 163,18 | 161,52 | 161,68 | 1,24% | 5.127,00 |
| 27.01.2025 | 156,70 | 160,10 | 155,82 | 159,70 | 2,35% | 7.000,00 |
| 24.01.2025 | 159,38 | 159,38 | 155,64 | 156,04 | -1,69% | 3.317,00 |
| 23.01.2025 | 158,48 | 159,18 | 157,44 | 158,72 | -0,66% | 5.187,00 |
| 22.01.2025 | 156,00 | 161,10 | 155,98 | 159,78 | 2,66% | 6.366,00 |
| 21.01.2025 | 156,00 | 156,42 | 155,00 | 155,64 | 0,41% | 3.513,00 |
| 20.01.2025 | 158,18 | 158,18 | 155,00 | 155,00 | -1,12% | 4.707,00 |
| 17.01.2025 | 155,96 | 157,00 | 155,46 | 156,76 | 1,11% | 2.516,00 |
| 16.01.2025 | 155,30 | 155,84 | 155,00 | 155,04 | -0,26% | 2.043,00 |
| 15.01.2025 | 155,40 | 155,88 | 154,92 | 155,44 | 0,19% | 2.393,00 |
| 14.01.2025 | 156,08 | 156,08 | 154,60 | 155,14 | -0,09% | 4.002,00 |
| 13.01.2025 | 155,56 | 156,84 | 155,10 | 155,28 | -0,12% | 3.561,00 |
| 10.01.2025 | 157,26 | 158,20 | 155,18 | 155,46 | -1,26% | 4.250,00 |
| 09.01.2025 | 157,72 | 158,18 | 156,50 | 157,44 | 0,36% | 399,00 |
| 08.01.2025 | 155,90 | 156,96 | 155,90 | 156,88 | 0,89% | 627,00 |
| 07.01.2025 | 154,60 | 156,50 | 153,38 | 155,50 | -0,32% | 3.150,00 |
| 06.01.2025 | 160,20 | 160,20 | 155,92 | 156,00 | -3,33% | 1.899,00 |
| 03.01.2025 | 162,00 | 162,00 | 159,92 | 161,38 | -0,77% | 433,00 |
| 02.01.2025 | 162,00 | 163,48 | 162,00 | 162,64 | 0,31% | 2.342,00 |
| 30.12.2024 | 163,28 | 163,28 | 161,78 | 162,14 | -0,60% | 636,00 |
| 27.12.2024 | 162,66 | 163,58 | 162,42 | 163,12 | 1,87% | 1.190,00 |
| 23.12.2024 | 161,50 | 162,00 | 160,12 | 160,12 | -1,39% | 2.678,00 |
| 20.12.2024 | 162,66 | 163,60 | 161,10 | 162,38 | -0,18% | 1.613,00 |
| 19.12.2024 | 163,48 | 163,48 | 161,84 | 162,68 | 0,17% | 924,00 |
| 18.12.2024 | 162,68 | 162,74 | 161,36 | 162,40 | 0,00% | 1.862,00 |
| 17.12.2024 | 162,60 | 163,46 | 162,40 | 162,40 | -1,11% | 1.595,00 |
| 16.12.2024 | 163,60 | 164,76 | 162,66 | 164,22 | 0,34% | 1.886,00 |
| 13.12.2024 | 163,76 | 163,90 | 162,26 | 163,66 | 0,43% | 569,00 |
| 12.12.2024 | 161,74 | 163,58 | 161,74 | 162,96 | -1,18% | 1.151,00 |
| 11.12.2024 | 164,60 | 165,04 | 163,24 | 164,90 | 0,38% | 2.045,00 |
| 10.12.2024 | 162,22 | 164,28 | 161,64 | 164,28 | 1,31% | 750,00 |
| 09.12.2024 | 164,22 | 164,82 | 161,32 | 162,16 | -2,41% | 1.898,00 |
| 06.12.2024 | 166,32 | 167,30 | 165,74 | 166,16 | 0,06% | 1.338,00 |
| 05.12.2024 | 166,04 | 166,60 | 165,20 | 166,06 | -0,04% | 1.844,00 |
| 04.12.2024 | 166,62 | 167,36 | 165,24 | 166,12 | -1,52% | 3.218,00 |
| 03.12.2024 | 170,74 | 170,90 | 168,20 | 168,68 | -1,62% | 1.864,00 |
| 02.12.2024 | 171,00 | 171,68 | 169,74 | 171,46 | 1,23% | 2.873,00 |
| 29.11.2024 | 170,02 | 170,52 | 169,12 | 169,38 | -0,36% | 630,00 |
| 28.11.2024 | 171,76 | 171,76 | 170,00 | 170,00 | -0,32% | 673,00 |