142,680€
0,31%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 142,44 | 144,98 | 142,25 | 143,89 | 1,09% | 214,00 |
| 05.06.2025 | 145,55 | 146,60 | 141,59 | 142,34 | -2,11% | 241,00 |
| 04.06.2025 | 146,85 | 147,11 | 145,30 | 145,41 | -0,93% | 226,00 |
| 03.06.2025 | 146,64 | 147,35 | 145,76 | 146,77 | 0,12% | 15,00 |
| 02.06.2025 | 148,70 | 149,24 | 145,57 | 146,60 | -1,97% | 357,00 |
| 30.05.2025 | 148,70 | 150,58 | 148,16 | 149,55 | 0,82% | 50,00 |
| 29.05.2025 | 149,06 | 149,06 | 146,61 | 148,33 | 0,04% | 73,00 |
| 28.05.2025 | 147,87 | 149,44 | 147,58 | 148,27 | 0,11% | 742,00 |
| 27.05.2025 | 145,85 | 148,14 | 145,07 | 148,10 | 1,30% | 54,00 |
| 26.05.2025 | 146,52 | 147,62 | 145,75 | 146,20 | 0,19% | 47,00 |
| 23.05.2025 | 145,86 | 146,75 | 144,29 | 145,93 | -0,27% | 2.247,00 |
| 22.05.2025 | 145,91 | 147,43 | 145,24 | 146,32 | 0,13% | 309,00 |
| 21.05.2025 | 146,23 | 146,80 | 144,76 | 146,13 | -0,50% | 260,00 |
| 20.05.2025 | 146,16 | 147,43 | 146,15 | 146,86 | 0,17% | 768,00 |
| 19.05.2025 | 145,36 | 147,03 | 144,61 | 146,61 | 0,22% | 265,00 |
| 16.05.2025 | 144,91 | 146,29 | 144,68 | 146,29 | 0,65% | 107,00 |
| 15.05.2025 | 140,85 | 145,69 | 140,38 | 145,34 | 2,73% | 196,00 |
| 14.05.2025 | 141,91 | 142,18 | 140,51 | 141,48 | -0,20% | 123,00 |
| 13.05.2025 | 144,50 | 144,86 | 140,82 | 141,76 | -2,30% | 260,00 |
| 12.05.2025 | 141,04 | 145,18 | 140,47 | 145,10 | 3,62% | 260,00 |
| 09.05.2025 | 141,44 | 142,10 | 139,79 | 140,03 | -0,92% | 123,00 |
| 08.05.2025 | 141,48 | 142,49 | 139,86 | 141,33 | 0,36% | 663,00 |
| 07.05.2025 | 140,72 | 141,25 | 139,44 | 140,83 | 0,60% | 458,00 |
| 06.05.2025 | 140,23 | 140,81 | 139,09 | 139,99 | -0,28% | 170,00 |
| 05.05.2025 | 141,03 | 141,98 | 139,72 | 140,38 | -1,16% | 245,00 |
| 02.05.2025 | 141,67 | 143,94 | 140,18 | 142,03 | -0,93% | 402,00 |
| 30.04.2025 | 142,30 | 143,88 | 140,82 | 143,37 | 0,58% | 170,00 |
| 29.04.2025 | 142,25 | 143,45 | 139,66 | 142,55 | 0,59% | 125,00 |
| 28.04.2025 | 141,44 | 142,82 | 140,88 | 141,72 | -0,01% | 292,00 |
| 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 |