156,240€
0,24%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 154,70 | 156,94 | 152,80 | 156,08 | 0,14% | 11.118,00 |
| 02.04.2025 | 158,26 | 158,60 | 155,06 | 155,86 | -1,10% | 8.243,00 |
| 01.04.2025 | 157,64 | 158,64 | 156,68 | 157,60 | -0,25% | 8.006,00 |
| 31.03.2025 | 154,98 | 158,00 | 154,04 | 158,00 | 1,92% | 11.658,00 |
| 28.03.2025 | 156,92 | 156,94 | 155,02 | 155,02 | -1,14% | 5.545,00 |
| 27.03.2025 | 155,02 | 156,80 | 154,28 | 156,80 | 1,11% | 9.643,00 |
| 26.03.2025 | 151,04 | 155,10 | 150,70 | 155,08 | 2,58% | 6.450,00 |
| 25.03.2025 | 153,02 | 153,86 | 150,00 | 151,18 | -1,55% | 24.062,00 |
| 24.03.2025 | 155,02 | 155,02 | 152,84 | 153,56 | -0,45% | 8.997,00 |
| 21.03.2025 | 154,26 | 155,22 | 153,64 | 154,26 | -0,22% | 5.881,00 |
| 20.03.2025 | 156,46 | 156,46 | 153,70 | 154,60 | -0,21% | 5.822,00 |
| 19.03.2025 | 153,84 | 155,02 | 153,14 | 154,92 | 0,95% | 7.070,00 |
| 18.03.2025 | 155,18 | 156,28 | 153,02 | 153,46 | -1,13% | 7.979,00 |
| 17.03.2025 | 153,80 | 156,72 | 153,70 | 155,22 | 0,79% | 10.475,00 |
| 14.03.2025 | 155,78 | 156,34 | 152,80 | 154,00 | -0,75% | 8.303,00 |
| 13.03.2025 | 154,02 | 155,92 | 154,02 | 155,16 | 0,51% | 6.066,00 |
| 12.03.2025 | 159,38 | 159,44 | 153,94 | 154,38 | -2,56% | 14.287,00 |
| 11.03.2025 | 162,78 | 162,80 | 158,02 | 158,44 | -2,68% | 14.739,00 |
| 10.03.2025 | 160,94 | 166,02 | 160,88 | 162,80 | 0,63% | 15.929,00 |
| 07.03.2025 | 161,86 | 164,96 | 159,86 | 161,78 | -0,14% | 11.007,00 |
| 06.03.2025 | 161,88 | 162,00 | 159,44 | 162,00 | 0,26% | 8.816,00 |
| 05.03.2025 | 163,60 | 163,60 | 160,28 | 161,58 | -0,98% | 13.724,00 |
| 04.03.2025 | 167,10 | 171,52 | 163,18 | 163,18 | -2,51% | 21.002,00 |
| 03.03.2025 | 167,48 | 168,24 | 165,22 | 167,38 | -0,26% | 6.997,00 |
| 28.02.2025 | 165,22 | 167,82 | 164,72 | 167,82 | 1,48% | 5.029,00 |
| 27.02.2025 | 163,80 | 166,28 | 162,50 | 165,38 | 1,19% | 8.417,00 |
| 26.02.2025 | 165,28 | 165,28 | 162,38 | 163,44 | -0,46% | 6.479,00 |
| 25.02.2025 | 163,18 | 165,66 | 162,06 | 164,20 | 0,74% | 9.548,00 |
| 24.02.2025 | 163,02 | 165,10 | 161,60 | 163,00 | 0,27% | 10.688,00 |
| 21.02.2025 | 159,74 | 162,98 | 158,50 | 162,56 | 2,28% | 11.600,00 |
| 20.02.2025 | 159,68 | 160,32 | 155,88 | 158,94 | -0,50% | 9.399,00 |
| 19.02.2025 | 159,02 | 159,90 | 158,00 | 159,74 | 0,91% | 6.432,00 |
| 18.02.2025 | 157,38 | 158,82 | 155,34 | 158,30 | 0,53% | 12.573,00 |
| 17.02.2025 | 155,98 | 157,58 | 155,68 | 157,46 | 1,36% | 16.325,00 |
| 14.02.2025 | 163,30 | 163,88 | 154,76 | 155,34 | -4,99% | 14.778,00 |
| 13.02.2025 | 163,24 | 163,72 | 162,22 | 163,50 | 0,12% | 5.354,00 |
| 12.02.2025 | 163,88 | 163,88 | 162,50 | 163,30 | -0,12% | 5.762,00 |
| 11.02.2025 | 162,58 | 163,50 | 161,18 | 163,50 | 0,69% | 4.697,00 |
| 10.02.2025 | 163,30 | 163,88 | 161,46 | 162,38 | -0,20% | 9.659,00 |
| 07.02.2025 | 162,26 | 163,44 | 161,70 | 162,70 | 0,04% | 9.177,00 |
| 06.02.2025 | 162,50 | 163,98 | 162,02 | 162,64 | 0,30% | 5.678,00 |
| 05.02.2025 | 161,74 | 162,48 | 160,00 | 162,16 | 0,15% | 4.865,00 |
| 04.02.2025 | 163,32 | 163,68 | 160,46 | 161,92 | -1,39% | 8.152,00 |
| 03.02.2025 | 160,48 | 164,66 | 160,02 | 164,20 | 2,69% | 15.200,00 |
| 31.01.2025 | 161,48 | 161,50 | 159,36 | 159,90 | -0,40% | 6.455,00 |
| 30.01.2025 | 160,18 | 160,98 | 159,10 | 160,54 | 0,46% | 6.941,00 |
| 29.01.2025 | 159,60 | 160,76 | 159,08 | 159,80 | 0,05% | 8.365,00 |
| 28.01.2025 | 162,06 | 163,82 | 159,20 | 159,72 | -1,02% | 9.218,00 |
| 27.01.2025 | 156,60 | 161,96 | 155,80 | 161,36 | 3,16% | 14.645,00 |
| 24.01.2025 | 158,74 | 158,92 | 155,56 | 156,42 | -1,87% | 6.351,00 |
| 23.01.2025 | 158,26 | 160,06 | 157,02 | 159,40 | 0,57% | 11.523,00 |
| 22.01.2025 | 156,00 | 161,10 | 155,52 | 158,50 | 1,99% | 18.533,00 |
| 21.01.2025 | 156,52 | 156,74 | 154,80 | 155,40 | -1,03% | 9.615,00 |
| 20.01.2025 | 157,00 | 158,00 | 155,20 | 157,02 | 0,14% | 14.881,00 |
| 17.01.2025 | 156,30 | 157,34 | 155,28 | 156,80 | 0,63% | 10.182,00 |
| 16.01.2025 | 154,84 | 155,98 | 154,82 | 155,82 | 0,39% | 10.234,00 |
| 15.01.2025 | 155,48 | 155,92 | 154,72 | 155,22 | 0,00% | 9.178,00 |
| 14.01.2025 | 155,56 | 155,74 | 154,46 | 155,22 | -0,31% | 6.646,00 |
| 13.01.2025 | 155,38 | 156,76 | 155,02 | 155,70 | 0,71% | 12.593,00 |
| 10.01.2025 | 157,98 | 158,38 | 153,80 | 154,60 | -2,40% | 13.054,00 |
| 09.01.2025 | 156,92 | 158,86 | 156,92 | 158,40 | 0,61% | 5.878,00 |
| 08.01.2025 | 155,98 | 157,44 | 155,74 | 157,44 | 0,92% | 9.191,00 |
| 07.01.2025 | 154,46 | 156,78 | 154,16 | 156,00 | 0,85% | 9.079,00 |
| 06.01.2025 | 160,02 | 160,50 | 154,52 | 154,68 | -3,42% | 16.712,00 |
| 03.01.2025 | 161,66 | 161,98 | 159,80 | 160,16 | -1,07% | 4.925,00 |
| 02.01.2025 | 162,94 | 163,36 | 161,68 | 161,90 | 0,15% | 8.872,00 |
| 30.12.2024 | 162,40 | 163,58 | 161,56 | 161,66 | -0,74% | 4.894,00 |
| 27.12.2024 | 163,00 | 163,70 | 162,18 | 162,86 | 0,90% | 5.381,00 |
| 23.12.2024 | 161,22 | 162,26 | 159,72 | 161,40 | -0,22% | 9.632,00 |
| 20.12.2024 | 163,42 | 163,48 | 161,08 | 161,76 | -1,22% | 4.945,00 |
| 19.12.2024 | 163,00 | 164,12 | 160,90 | 163,76 | 0,04% | 7.661,00 |
| 18.12.2024 | 162,48 | 164,78 | 161,12 | 163,70 | 0,86% | 6.857,00 |
| 17.12.2024 | 163,00 | 163,76 | 161,90 | 162,30 | -0,43% | 16.616,00 |
| 16.12.2024 | 163,24 | 164,68 | 162,32 | 163,00 | 0,01% | 8.479,00 |
| 13.12.2024 | 163,72 | 163,92 | 162,10 | 162,98 | -0,23% | 8.469,00 |
| 12.12.2024 | 162,40 | 163,54 | 161,52 | 163,36 | 0,36% | 7.455,00 |
| 11.12.2024 | 163,28 | 165,28 | 162,42 | 162,78 | -0,67% | 7.078,00 |
| 10.12.2024 | 162,28 | 164,48 | 161,74 | 163,88 | 1,09% | 6.827,00 |
| 09.12.2024 | 164,50 | 165,22 | 161,20 | 162,12 | -1,46% | 10.339,00 |
| 06.12.2024 | 166,68 | 167,20 | 164,52 | 164,52 | -1,21% | 6.169,00 |
| 05.12.2024 | 166,68 | 166,98 | 165,02 | 166,54 | 0,19% | 4.762,00 |
| 04.12.2024 | 166,72 | 167,74 | 165,04 | 166,22 | -0,40% | 8.103,00 |
| 03.12.2024 | 170,76 | 171,60 | 166,82 | 166,88 | -2,55% | 8.950,00 |
| 02.12.2024 | 169,90 | 171,86 | 169,84 | 171,24 | 1,07% | 10.128,00 |
| 29.11.2024 | 170,02 | 170,88 | 168,82 | 169,42 | -0,38% | 10.070,00 |
| 28.11.2024 | 170,02 | 170,88 | 169,86 | 170,06 | 0,27% | 3.727,00 |
| 27.11.2024 | 171,48 | 171,48 | 169,16 | 169,60 | -0,98% | 6.596,00 |
| 26.11.2024 | 169,68 | 171,34 | 168,02 | 171,28 | 1,00% | 7.408,00 |
| 25.11.2024 | 168,98 | 170,00 | 167,80 | 169,58 | 0,15% | 8.413,00 |
| 22.11.2024 | 164,66 | 170,26 | 164,00 | 169,32 | 2,73% | 13.390,00 |
| 21.11.2024 | 161,92 | 165,48 | 161,52 | 164,82 | 1,69% | 12.075,00 |
| 20.11.2024 | 161,28 | 162,26 | 160,80 | 162,08 | 0,55% | 3.737,00 |
| 19.11.2024 | 161,02 | 161,98 | 160,30 | 161,20 | 0,02% | 8.675,00 |
| 18.11.2024 | 160,98 | 161,88 | 159,56 | 161,16 | 0,04% | 8.438,00 |
| 15.11.2024 | 157,52 | 161,74 | 156,94 | 161,10 | 1,47% | 9.572,00 |
| 14.11.2024 | 157,40 | 159,18 | 157,40 | 158,76 | 0,57% | 9.253,00 |
| 13.11.2024 | 156,16 | 157,86 | 155,52 | 157,86 | 1,15% | 11.576,00 |
| 12.11.2024 | 156,56 | 157,36 | 155,80 | 156,06 | 0,15% | 6.429,00 |
| 11.11.2024 | 156,76 | 158,18 | 155,58 | 155,82 | -0,14% | 11.833,00 |
| 08.11.2024 | 151,78 | 156,28 | 151,40 | 156,04 | 3,08% | 8.769,00 |