156,260€
0,26%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 155,02 | 155,56 | 154,86 | 155,24 | -0,31% | 969,00 |
| 13.01.2025 | 155,60 | 156,02 | 155,16 | 155,72 | 1,12% | 921,00 |
| 10.01.2025 | 157,98 | 157,98 | 154,00 | 154,00 | -2,53% | 351,00 |
| 09.01.2025 | 157,00 | 158,26 | 156,90 | 158,00 | 0,78% | 1.809,00 |
| 08.01.2025 | 156,12 | 156,98 | 156,02 | 156,78 | 0,59% | 1.385,00 |
| 07.01.2025 | 154,84 | 156,08 | 154,16 | 155,86 | 0,76% | 1.481,00 |
| 06.01.2025 | 160,00 | 160,38 | 154,68 | 154,68 | -3,45% | 1.577,00 |
| 03.01.2025 | 161,52 | 161,98 | 160,20 | 160,20 | -1,06% | 891,00 |
| 02.01.2025 | 162,22 | 162,98 | 161,88 | 161,92 | -0,37% | 380,00 |
| 30.12.2024 | 162,32 | 163,24 | 161,54 | 162,52 | -0,05% | 141,00 |
| 27.12.2024 | 162,74 | 163,74 | 162,58 | 162,60 | 1,27% | 944,00 |
| 23.12.2024 | 163,00 | 163,00 | 159,96 | 160,56 | -1,01% | 1.612,00 |
| 20.12.2024 | 163,30 | 163,34 | 161,54 | 162,20 | -0,43% | 1.053,00 |
| 19.12.2024 | 162,82 | 163,38 | 161,88 | 162,90 | 0,28% | 13.952,00 |
| 18.12.2024 | 162,02 | 162,56 | 161,24 | 162,44 | 0,10% | 13.145,00 |
| 17.12.2024 | 162,98 | 163,78 | 162,00 | 162,28 | -0,44% | 1.010,00 |
| 16.12.2024 | 163,24 | 164,14 | 162,68 | 163,00 | -0,12% | 817,00 |
| 13.12.2024 | 163,22 | 163,24 | 162,34 | 163,20 | -0,06% | 2.117,00 |
| 12.12.2024 | 161,52 | 163,30 | 161,52 | 163,30 | -0,20% | 1.763,00 |
| 11.12.2024 | 163,98 | 165,40 | 163,62 | 163,62 | -0,23% | 872,00 |
| 10.12.2024 | 161,74 | 164,40 | 161,74 | 164,00 | 1,54% | 620,00 |
| 09.12.2024 | 165,16 | 165,16 | 161,18 | 161,52 | -1,99% | 925,00 |
| 06.12.2024 | 166,62 | 166,94 | 164,80 | 164,80 | -1,08% | 1.063,00 |
| 05.12.2024 | 166,68 | 166,68 | 165,20 | 166,60 | 0,17% | 1.404,00 |
| 04.12.2024 | 166,72 | 166,96 | 165,48 | 166,32 | -0,35% | 499,00 |
| 03.12.2024 | 171,24 | 171,24 | 166,90 | 166,90 | -2,34% | 661,00 |
| 02.12.2024 | 170,00 | 171,40 | 170,00 | 170,90 | 0,59% | 631,00 |
| 29.11.2024 | 169,32 | 170,58 | 168,84 | 169,90 | -0,34% | 96,00 |
| 28.11.2024 | 170,02 | 170,56 | 169,74 | 170,48 | 0,26% | 591,00 |
| 27.11.2024 | 170,52 | 170,76 | 169,86 | 170,04 | -0,60% | 826,00 |
| 26.11.2024 | 169,12 | 171,06 | 168,50 | 171,06 | 0,75% | 816,00 |
| 25.11.2024 | 168,54 | 169,78 | 168,04 | 169,78 | -0,28% | 923,00 |
| 22.11.2024 | 163,82 | 170,26 | 163,82 | 170,26 | 3,03% | 758,00 |
| 21.11.2024 | 161,95 | 165,49 | 161,60 | 165,25 | 2,25% | 2.335,00 |
| 20.11.2024 | 161,10 | 162,18 | 160,98 | 161,62 | 0,29% | 1.152,00 |
| 19.11.2024 | 160,72 | 161,86 | 160,44 | 161,16 | 0,10% | 1.165,00 |
| 18.11.2024 | 160,28 | 161,48 | 159,78 | 161,00 | -0,32% | 1.184,00 |
| 15.11.2024 | 156,68 | 161,52 | 156,68 | 161,52 | 1,53% | 483,00 |
| 14.11.2024 | 157,12 | 159,08 | 157,12 | 159,08 | 0,90% | 816,00 |
| 13.11.2024 | 155,72 | 157,66 | 155,62 | 157,66 | 0,81% | 1.303,00 |
| 12.11.2024 | 155,52 | 156,94 | 155,52 | 156,40 | -0,15% | 1.500,00 |
| 11.11.2024 | 157,06 | 158,28 | 155,20 | 156,64 | 0,88% | 1.003,00 |
| 08.11.2024 | 151,10 | 155,66 | 151,10 | 155,28 | 2,48% | 1.198,00 |