143,890€
1,03%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 142,64 | 144,80 | 142,30 | 143,86 | 1,01% | 1.804,00 |
| 05.06.2025 | 145,36 | 146,16 | 141,68 | 142,42 | -2,98% | 957,00 |
| 04.06.2025 | 146,62 | 147,00 | 145,50 | 146,80 | 0,08% | 1.273,00 |
| 03.06.2025 | 146,50 | 147,16 | 146,00 | 146,68 | 0,01% | 741,00 |
| 02.06.2025 | 148,50 | 148,58 | 145,84 | 146,66 | -2,23% | 996,00 |
| 30.05.2025 | 148,10 | 150,00 | 148,10 | 150,00 | 1,19% | 600,00 |
| 29.05.2025 | 148,72 | 148,72 | 147,28 | 148,24 | -0,03% | 419,00 |
| 28.05.2025 | 147,88 | 148,72 | 147,88 | 148,28 | 0,16% | 477,00 |
| 27.05.2025 | 145,52 | 148,04 | 145,48 | 148,04 | 1,20% | 2.075,00 |
| 26.05.2025 | 146,28 | 146,46 | 146,04 | 146,28 | 0,25% | 370,00 |
| 23.05.2025 | 145,54 | 146,70 | 144,60 | 145,92 | -0,68% | 409,00 |
| 22.05.2025 | 146,08 | 147,00 | 145,42 | 146,92 | 0,60% | 708,00 |
| 21.05.2025 | 146,12 | 146,54 | 145,96 | 146,04 | -0,75% | 337,00 |
| 20.05.2025 | 147,00 | 147,28 | 146,24 | 147,14 | 0,22% | 1.465,00 |
| 19.05.2025 | 146,02 | 146,82 | 144,74 | 146,82 | 1,17% | 1.325,00 |
| 16.05.2025 | 144,82 | 145,56 | 144,82 | 145,12 | -0,14% | 1.259,00 |
| 15.05.2025 | 140,68 | 145,32 | 140,68 | 145,32 | 2,53% | 526,00 |
| 14.05.2025 | 142,02 | 142,02 | 140,96 | 141,74 | -0,17% | 1.643,00 |
| 13.05.2025 | 144,86 | 144,96 | 141,22 | 141,98 | -2,16% | 762,00 |
| 12.05.2025 | 141,50 | 145,12 | 140,88 | 145,12 | 3,63% | 1.835,00 |
| 09.05.2025 | 141,26 | 141,68 | 140,00 | 140,04 | -1,12% | 593,00 |
| 08.05.2025 | 141,78 | 141,78 | 140,20 | 141,62 | 0,64% | 1.528,00 |
| 07.05.2025 | 140,54 | 140,78 | 140,00 | 140,72 | 0,50% | 578,00 |
| 06.05.2025 | 140,48 | 140,62 | 139,46 | 140,02 | 0,13% | 637,00 |
| 05.05.2025 | 141,28 | 141,78 | 139,84 | 139,84 | -1,55% | 2.482,00 |
| 02.05.2025 | 142,02 | 142,04 | 141,34 | 142,04 | -0,49% | 646,00 |
| 30.04.2025 | 142,90 | 142,94 | 141,16 | 142,74 | 0,17% | 408,00 |
| 29.04.2025 | 141,88 | 143,22 | 140,02 | 142,50 | 0,54% | 702,00 |
| 28.04.2025 | 141,50 | 142,28 | 141,16 | 141,74 | 0,03% | 781,00 |
| 25.04.2025 | 141,28 | 141,70 | 139,52 | 141,70 | 1,26% | 1.909,00 |
| 24.04.2025 | 144,62 | 145,32 | 138,10 | 139,94 | -3,49% | 2.282,00 |
| 23.04.2025 | 148,00 | 148,52 | 144,40 | 145,00 | -1,16% | 1.794,00 |
| 22.04.2025 | 143,56 | 146,70 | 143,44 | 146,70 | -2,40% | 4.844,00 |
| 17.04.2025 | 147,26 | 150,30 | 145,44 | 150,30 | 2,95% | 2.801,00 |
| 16.04.2025 | 147,80 | 148,98 | 146,00 | 146,00 | -2,60% | 598,00 |
| 15.04.2025 | 148,62 | 150,16 | 148,62 | 149,90 | 0,25% | 1.093,00 |
| 14.04.2025 | 147,48 | 149,52 | 146,48 | 149,52 | 1,23% | 759,00 |
| 11.04.2025 | 145,98 | 147,70 | 142,98 | 147,70 | 0,68% | 1.160,00 |
| 10.04.2025 | 148,42 | 148,42 | 144,40 | 146,70 | -0,18% | 1.759,00 |
| 09.04.2025 | 141,80 | 146,96 | 140,92 | 146,96 | 2,06% | 1.426,00 |
| 08.04.2025 | 147,10 | 148,98 | 144,00 | 144,00 | -2,60% | 2.520,00 |
| 07.04.2025 | 143,60 | 148,40 | 140,00 | 147,84 | -1,26% | 6.408,00 |
| 04.04.2025 | 154,96 | 157,00 | 149,72 | 149,72 | -4,16% | 2.588,00 |
| 03.04.2025 | 154,02 | 156,50 | 152,80 | 156,22 | 0,23% | 866,00 |
| 02.04.2025 | 157,72 | 158,12 | 155,18 | 155,86 | -1,03% | 537,00 |
| 01.04.2025 | 157,02 | 158,48 | 156,86 | 157,48 | 0,19% | 415,00 |
| 31.03.2025 | 154,58 | 157,40 | 154,04 | 157,18 | 1,46% | 650,00 |
| 28.03.2025 | 156,02 | 156,84 | 154,92 | 154,92 | -0,77% | 364,00 |
| 27.03.2025 | 154,62 | 156,20 | 154,52 | 156,12 | 0,72% | 420,00 |
| 26.03.2025 | 150,82 | 155,00 | 150,70 | 155,00 | 2,83% | 1.483,00 |
| 25.03.2025 | 153,30 | 153,80 | 150,00 | 150,74 | -1,84% | 1.606,00 |
| 24.03.2025 | 154,22 | 154,22 | 153,04 | 153,56 | -0,43% | 1.936,00 |
| 21.03.2025 | 154,44 | 154,98 | 154,22 | 154,22 | 0,14% | 246,00 |
| 20.03.2025 | 155,30 | 156,20 | 153,66 | 154,00 | -0,19% | 784,00 |
| 19.03.2025 | 153,44 | 154,44 | 153,10 | 154,30 | 0,84% | 3.027,00 |
| 18.03.2025 | 155,06 | 155,74 | 153,02 | 153,02 | -1,71% | 847,00 |
| 17.03.2025 | 153,66 | 156,58 | 153,66 | 155,68 | 0,78% | 1.027,00 |
| 14.03.2025 | 155,84 | 155,84 | 153,76 | 154,48 | -0,45% | 1.078,00 |
| 13.03.2025 | 154,22 | 155,66 | 154,22 | 155,18 | 0,22% | 1.594,00 |
| 12.03.2025 | 158,88 | 159,00 | 154,00 | 154,84 | -2,22% | 1.053,00 |
| 11.03.2025 | 162,66 | 162,66 | 157,86 | 158,36 | -2,95% | 1.213,00 |
| 10.03.2025 | 161,26 | 165,88 | 161,26 | 163,18 | 0,34% | 3.987,00 |
| 07.03.2025 | 161,68 | 164,66 | 159,00 | 162,62 | 0,61% | 1.545,00 |
| 06.03.2025 | 161,28 | 161,70 | 159,98 | 161,64 | 0,04% | 892,00 |
| 05.03.2025 | 163,24 | 163,24 | 160,88 | 161,58 | -1,48% | 1.306,00 |
| 04.03.2025 | 167,24 | 171,14 | 164,00 | 164,00 | -1,68% | 1.644,00 |
| 03.03.2025 | 166,90 | 167,48 | 165,38 | 166,80 | 0,52% | 833,00 |
| 28.02.2025 | 165,22 | 167,16 | 165,22 | 165,94 | 0,50% | 362,00 |
| 27.02.2025 | 163,52 | 166,08 | 163,18 | 165,12 | 1,36% | 625,00 |
| 26.02.2025 | 165,50 | 165,50 | 162,90 | 162,90 | -0,60% | 953,00 |
| 25.02.2025 | 163,18 | 165,28 | 162,62 | 163,88 | 0,60% | 1.191,00 |
| 24.02.2025 | 162,52 | 164,72 | 162,02 | 162,90 | 0,56% | 1.300,00 |
| 21.02.2025 | 159,00 | 162,00 | 159,00 | 162,00 | 1,98% | 719,00 |
| 20.02.2025 | 159,66 | 159,82 | 155,92 | 158,86 | -0,39% | 1.687,00 |
| 19.02.2025 | 158,26 | 159,78 | 158,16 | 159,48 | 0,82% | 4.572,00 |
| 18.02.2025 | 157,30 | 158,68 | 155,50 | 158,18 | 0,64% | 1.467,00 |
| 17.02.2025 | 156,02 | 157,52 | 155,80 | 157,18 | 1,49% | 1.830,00 |
| 14.02.2025 | 163,10 | 163,88 | 154,88 | 154,88 | -5,35% | 1.724,00 |
| 13.02.2025 | 162,44 | 163,70 | 162,44 | 163,64 | 0,38% | 1.179,00 |
| 12.02.2025 | 163,88 | 163,88 | 162,26 | 163,02 | 0,44% | 1.359,00 |
| 11.02.2025 | 162,56 | 162,68 | 161,42 | 162,30 | -0,12% | 1.397,00 |
| 10.02.2025 | 163,44 | 163,84 | 161,44 | 162,50 | -0,09% | 1.651,00 |
| 07.02.2025 | 162,38 | 163,06 | 162,00 | 162,64 | 0,18% | 1.041,00 |
| 06.02.2025 | 162,58 | 163,68 | 162,14 | 162,34 | 0,22% | 1.385,00 |
| 05.02.2025 | 161,68 | 161,98 | 160,02 | 161,98 | 0,20% | 697,00 |
| 04.02.2025 | 163,32 | 163,68 | 160,62 | 161,66 | -1,08% | 786,00 |
| 03.02.2025 | 160,48 | 164,74 | 160,02 | 163,42 | 2,12% | 1.313,00 |
| 31.01.2025 | 161,00 | 161,78 | 160,02 | 160,02 | -0,34% | 819,00 |
| 30.01.2025 | 160,18 | 160,56 | 159,52 | 160,56 | 0,19% | 1.168,00 |
| 29.01.2025 | 159,02 | 160,56 | 159,02 | 160,26 | 0,26% | 782,00 |
| 28.01.2025 | 161,72 | 163,60 | 159,84 | 159,84 | -0,82% | 860,00 |
| 27.01.2025 | 157,00 | 161,86 | 156,60 | 161,16 | 3,18% | 1.314,00 |
| 24.01.2025 | 158,32 | 158,32 | 155,76 | 156,20 | -1,79% | 1.062,00 |
| 23.01.2025 | 157,98 | 159,36 | 157,52 | 159,04 | 0,21% | 4.710,00 |
| 22.01.2025 | 155,60 | 160,78 | 155,60 | 158,70 | 2,26% | 2.612,00 |
| 21.01.2025 | 156,02 | 156,54 | 154,94 | 155,20 | -2,02% | 2.965,00 |
| 20.01.2025 | 157,00 | 158,40 | 155,84 | 158,40 | 1,02% | 1.424,00 |
| 17.01.2025 | 156,00 | 157,10 | 155,72 | 156,80 | 0,69% | 1.360,00 |
| 16.01.2025 | 155,48 | 155,72 | 154,82 | 155,72 | 0,46% | 575,00 |
| 15.01.2025 | 155,10 | 155,56 | 154,94 | 155,00 | -0,15% | 938,00 |