141,800€
0,04%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 141,44 | 142,07 | 141,31 | 141,75 | 0,01% | 7,00 |
| 25.04.2025 | 141,15 | 142,62 | 138,89 | 141,74 | 1,17% | 786,00 |
| 24.04.2025 | 144,96 | 164,84 | 137,88 | 140,10 | -4,20% | 346,00 |
| 23.04.2025 | 148,41 | 148,89 | 143,77 | 146,24 | -0,49% | 840,00 |
| 22.04.2025 | 143,84 | 147,36 | 143,51 | 146,96 | -2,08% | 172,00 |
| 17.04.2025 | 147,50 | 151,15 | 143,66 | 150,08 | 2,71% | 112,00 |
| 16.04.2025 | 148,51 | 149,38 | 145,55 | 146,12 | -2,17% | 628,00 |
| 15.04.2025 | 148,96 | 150,37 | 148,54 | 149,36 | 0,23% | 862,00 |
| 14.04.2025 | 147,60 | 149,70 | 145,80 | 149,01 | 1,27% | 58,00 |
| 11.04.2025 | 145,66 | 148,55 | 142,77 | 147,14 | 0,51% | 66,00 |
| 10.04.2025 | 147,78 | 148,28 | 143,54 | 146,40 | -1,27% | 172,00 |
| 09.04.2025 | 141,41 | 150,32 | 140,93 | 148,28 | 2,52% | 122,00 |
| 08.04.2025 | 147,29 | 149,06 | 143,09 | 144,64 | -1,42% | 775,00 |
| 07.04.2025 | 144,20 | 150,23 | 136,98 | 146,73 | -1,94% | 1.552,00 |
| 04.04.2025 | 155,06 | 158,16 | 149,29 | 149,63 | -4,24% | 808,00 |
| 03.04.2025 | 154,51 | 157,54 | 152,59 | 156,26 | 0,06% | 1.665,00 |
| 02.04.2025 | 157,89 | 158,62 | 155,08 | 156,16 | -1,21% | 85,00 |
| 01.04.2025 | 157,23 | 158,55 | 156,57 | 158,07 | 0,30% | 1.066,00 |
| 31.03.2025 | 154,79 | 158,08 | 154,29 | 157,60 | 1,70% | 1.745,00 |
| 28.03.2025 | 156,33 | 156,89 | 154,96 | 154,97 | -0,88% | 242,00 |
| 27.03.2025 | 154,72 | 156,57 | 154,32 | 156,34 | 0,98% | 57,00 |
| 26.03.2025 | 151,01 | 155,15 | 150,62 | 154,83 | 2,56% | 1.240,00 |
| 25.03.2025 | 153,25 | 153,74 | 150,03 | 150,96 | -1,54% | 1.048,00 |
| 24.03.2025 | 154,57 | 154,62 | 153,01 | 153,32 | -0,46% | 48,00 |
| 21.03.2025 | 154,53 | 155,19 | 153,57 | 154,03 | -0,22% | 191,00 |
| 20.03.2025 | 155,70 | 156,40 | 153,42 | 154,37 | -0,20% | 57,00 |
| 19.03.2025 | 153,63 | 154,87 | 152,80 | 154,68 | 0,94% | 536,00 |
| 18.03.2025 | 155,28 | 156,06 | 153,10 | 153,24 | -1,42% | 70,00 |
| 17.03.2025 | 154,10 | 156,80 | 153,60 | 155,45 | 0,78% | 121,00 |
| 14.03.2025 | 156,11 | 156,17 | 152,92 | 154,24 | -0,75% | 418,00 |
| 13.03.2025 | 154,55 | 155,91 | 154,34 | 155,40 | 0,54% | 116,00 |
| 12.03.2025 | 159,00 | 159,36 | 153,94 | 154,56 | -2,54% | 369,00 |
| 11.03.2025 | 162,73 | 162,77 | 157,94 | 158,59 | -2,73% | 1.002,00 |
| 10.03.2025 | 161,41 | 166,03 | 160,93 | 163,04 | 0,55% | 317,00 |
| 07.03.2025 | 161,36 | 164,91 | 160,03 | 162,15 | 0,17% | 857,00 |
| 06.03.2025 | 161,62 | 162,09 | 159,57 | 161,87 | 0,06% | 816,00 |
| 05.03.2025 | 163,25 | 163,37 | 160,66 | 161,78 | -0,89% | 705,00 |
| 04.03.2025 | 167,51 | 171,42 | 162,99 | 163,24 | -2,54% | 506,00 |
| 03.03.2025 | 167,25 | 168,15 | 165,21 | 167,49 | -0,06% | 231,00 |
| 28.02.2025 | 165,52 | 167,86 | 165,06 | 167,59 | 1,39% | 160,00 |
| 27.02.2025 | 163,75 | 166,33 | 162,70 | 165,29 | 1,14% | 144,00 |
| 26.02.2025 | 164,90 | 164,90 | 162,43 | 163,42 | -0,48% | 164,00 |
| 25.02.2025 | 162,85 | 165,61 | 162,41 | 164,20 | 0,75% | 33,00 |
| 24.02.2025 | 163,10 | 165,40 | 161,80 | 162,98 | 0,15% | 212,00 |
| 21.02.2025 | 159,36 | 162,99 | 158,55 | 162,74 | 2,20% | 57,00 |
| 20.02.2025 | 159,57 | 160,30 | 155,04 | 159,24 | -0,29% | 91,00 |
| 19.02.2025 | 158,63 | 160,06 | 158,18 | 159,70 | 0,86% | 326,00 |
| 18.02.2025 | 157,43 | 158,76 | 155,27 | 158,34 | 0,94% | 213,00 |
| 17.02.2025 | 155,74 | 157,55 | 155,72 | 156,87 | 1,05% | 2.727,00 |
| 14.02.2025 | 163,59 | 163,75 | 154,67 | 155,24 | -5,04% | 195,00 |
| 13.02.2025 | 162,80 | 163,89 | 162,48 | 163,48 | 0,18% | 1.510,00 |
| 12.02.2025 | 163,66 | 163,91 | 162,28 | 163,18 | -0,20% | 247,00 |
| 11.02.2025 | 162,31 | 163,61 | 161,09 | 163,50 | 0,59% | 114,00 |
| 10.02.2025 | 163,14 | 163,68 | 161,45 | 162,54 | -0,07% | 52,00 |
| 07.02.2025 | 162,60 | 164,78 | 161,76 | 162,66 | 0,06% | 1.629,00 |
| 06.02.2025 | 162,59 | 163,89 | 162,00 | 162,56 | 0,09% | 200,00 |
| 05.02.2025 | 161,39 | 162,54 | 159,86 | 162,42 | 0,33% | 1.281,00 |
| 04.02.2025 | 163,66 | 163,66 | 160,28 | 161,88 | -1,26% | 251,00 |
| 03.02.2025 | 159,79 | 164,71 | 159,79 | 163,95 | 2,47% | 2.052,00 |
| 31.01.2025 | 161,51 | 161,84 | 159,16 | 160,00 | -0,52% | 25,00 |
| 30.01.2025 | 159,87 | 160,95 | 158,88 | 160,83 | 0,72% | 1.321,00 |
| 29.01.2025 | 159,34 | 160,94 | 159,27 | 159,68 | 0,24% | 328,00 |
| 28.01.2025 | 162,01 | 163,56 | 159,23 | 159,30 | -1,53% | 58,00 |
| 27.01.2025 | 156,34 | 162,00 | 156,10 | 161,77 | 3,47% | 51,00 |
| 24.01.2025 | 158,53 | 158,67 | 155,60 | 156,34 | -1,97% | 386,00 |
| 23.01.2025 | 157,95 | 165,00 | 156,94 | 159,48 | 0,86% | 307,00 |
| 22.01.2025 | 155,76 | 164,06 | 154,60 | 158,12 | 1,89% | 569,00 |
| 21.01.2025 | 158,03 | 158,03 | 154,67 | 155,19 | -1,31% | 108,00 |
| 20.01.2025 | 157,79 | 157,79 | 155,20 | 157,25 | 0,25% | 909,00 |
| 17.01.2025 | 155,91 | 157,27 | 155,00 | 156,86 | 0,65% | 504,00 |
| 16.01.2025 | 155,43 | 155,90 | 154,80 | 155,84 | 0,54% | 64,00 |
| 15.01.2025 | 155,25 | 162,28 | 154,85 | 155,00 | -0,04% | 1.201,00 |
| 14.01.2025 | 155,37 | 155,78 | 154,20 | 155,06 | -0,26% | 237,00 |
| 13.01.2025 | 155,22 | 156,81 | 154,85 | 155,47 | 0,45% | 422,00 |
| 10.01.2025 | 158,86 | 158,86 | 153,67 | 154,77 | -2,45% | 62,00 |
| 09.01.2025 | 157,58 | 158,70 | 156,40 | 158,65 | 0,97% | 425,00 |
| 08.01.2025 | 155,93 | 157,43 | 155,81 | 157,12 | 0,77% | 1.206,00 |
| 07.01.2025 | 154,65 | 156,69 | 154,29 | 155,92 | 0,81% | 76,00 |
| 06.01.2025 | 160,60 | 160,60 | 154,48 | 154,66 | -3,46% | 1.004,00 |
| 03.01.2025 | 161,95 | 161,95 | 159,57 | 160,20 | -0,97% | 428,00 |
| 02.01.2025 | 162,49 | 163,55 | 161,69 | 161,77 | -0,13% | 213,00 |
| 30.12.2024 | 162,02 | 163,60 | 161,88 | 161,98 | -0,42% | 115,00 |
| 27.12.2024 | 162,90 | 163,89 | 162,33 | 162,67 | 0,69% | 1.167,00 |
| 23.12.2024 | 161,57 | 162,15 | 159,80 | 161,55 | 0,05% | 393,00 |
| 20.12.2024 | 163,40 | 163,40 | 161,13 | 161,47 | -1,06% | 2,00 |
| 19.12.2024 | 162,96 | 164,12 | 161,00 | 163,20 | 0,04% | 8,00 |
| 18.12.2024 | 162,32 | 164,72 | 161,06 | 163,13 | 0,45% | 866,00 |
| 17.12.2024 | 162,75 | 163,77 | 161,92 | 162,40 | -0,29% | 789,00 |
| 16.12.2024 | 162,98 | 164,73 | 162,71 | 162,88 | -0,07% | 1.458,00 |
| 13.12.2024 | 163,31 | 163,77 | 162,27 | 162,99 | -0,15% | 331,00 |
| 12.12.2024 | 162,06 | 163,87 | 161,75 | 163,24 | 0,36% | 375,00 |
| 11.12.2024 | 163,66 | 165,50 | 162,38 | 162,66 | -0,67% | 623,00 |
| 10.12.2024 | 161,89 | 164,43 | 161,44 | 163,75 | 1,13% | 428,00 |
| 09.12.2024 | 164,70 | 164,98 | 161,12 | 161,92 | -1,59% | 126,00 |
| 06.12.2024 | 166,55 | 167,25 | 164,50 | 164,54 | -1,09% | 774,00 |
| 05.12.2024 | 166,41 | 166,70 | 164,42 | 166,35 | -0,13% | 404,00 |
| 04.12.2024 | 166,96 | 167,37 | 164,97 | 166,56 | -0,22% | 3.056,00 |
| 03.12.2024 | 171,02 | 171,26 | 166,73 | 166,92 | -2,48% | 348,00 |
| 02.12.2024 | 170,15 | 172,02 | 169,78 | 171,16 | 0,94% | 103,00 |
| 29.11.2024 | 170,29 | 170,51 | 168,50 | 169,57 | -0,42% | 54,00 |