151,400$
1,20%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 150,57 | 152,03 | 150,43 | 151,40 | 1,20% | 8.612.894,00 |
| 16.10.2025 | 147,99 | 150,40 | 147,92 | 149,60 | 1,48% | 8.398.581,00 |
| 15.10.2025 | 148,52 | 149,41 | 147,27 | 147,42 | -1,17% | 8.130.725,00 |
| 14.10.2025 | 147,57 | 149,25 | 147,08 | 149,16 | 1,13% | 8.554.816,00 |
| 13.10.2025 | 149,00 | 149,43 | 146,97 | 147,49 | -1,47% | 7.345.338,00 |
| 10.10.2025 | 150,94 | 151,52 | 149,45 | 149,69 | -0,59% | 7.374.046,00 |
| 09.10.2025 | 150,71 | 150,87 | 149,58 | 150,58 | -0,07% | 6.105.644,00 |
| 08.10.2025 | 152,79 | 152,79 | 150,63 | 150,69 | -1,21% | 4.957.428,00 |
| 07.10.2025 | 150,76 | 153,17 | 150,05 | 152,54 | 1,42% | 6.698.258,00 |
| 06.10.2025 | 151,50 | 152,32 | 150,40 | 150,41 | -1,20% | 6.218.232,00 |
| 03.10.2025 | 152,30 | 153,43 | 152,00 | 152,24 | 0,12% | 605.472,00 |
| 02.10.2025 | 152,73 | 152,80 | 151,63 | 152,05 | -0,74% | 6.880.529,00 |
| 01.10.2025 | 153,70 | 153,89 | 151,41 | 153,18 | -0,31% | 7.282.885,00 |
| 30.09.2025 | 153,46 | 154,38 | 152,84 | 153,65 | 0,08% | 7.689.374,00 |
| 29.09.2025 | 152,42 | 153,72 | 151,79 | 153,53 | 0,68% | 7.496.128,00 |
| 26.09.2025 | 152,23 | 152,68 | 151,53 | 152,50 | 0,23% | 5.721.092,00 |
| 25.09.2025 | 153,23 | 153,88 | 151,78 | 152,15 | -0,18% | 7.460.746,00 |
| 24.09.2025 | 152,05 | 153,63 | 151,79 | 152,42 | -0,05% | 6.345.511,00 |
| 23.09.2025 | 153,20 | 153,30 | 150,97 | 152,50 | -0,37% | 8.685.285,00 |
| 22.09.2025 | 156,08 | 156,08 | 153,05 | 153,07 | -1,90% | 8.183.705,00 |
| 19.09.2025 | 157,61 | 157,62 | 155,97 | 156,04 | -0,81% | 17.224.774,00 |
| 18.09.2025 | 158,15 | 159,02 | 157,16 | 157,32 | -1,88% | 7.544.942,00 |
| 17.09.2025 | 158,43 | 161,67 | 158,43 | 160,33 | 1,44% | 6.670.310,00 |
| 16.09.2025 | 157,13 | 158,39 | 156,89 | 158,05 | 0,78% | 6.421.104,00 |
| 15.09.2025 | 157,88 | 158,52 | 156,20 | 156,83 | -0,68% | 5.994.966,00 |
| 12.09.2025 | 157,93 | 159,13 | 157,78 | 157,90 | -0,46% | 5.957.021,00 |
| 11.09.2025 | 157,72 | 159,35 | 157,39 | 158,63 | 0,81% | 5.819.875,00 |
| 10.09.2025 | 158,60 | 158,94 | 155,89 | 157,35 | -1,32% | 6.205.463,00 |
| 09.09.2025 | 158,61 | 159,87 | 158,20 | 159,46 | 0,28% | 4.984.936,00 |
| 08.09.2025 | 159,61 | 160,27 | 158,25 | 159,01 | -0,63% | 7.178.356,00 |
| 05.09.2025 | 158,55 | 160,56 | 158,41 | 160,02 | 0,52% | 6.436.150,00 |
| 04.09.2025 | 158,52 | 159,75 | 157,81 | 159,19 | 0,64% | 6.901.391,00 |
| 03.09.2025 | 157,65 | 158,63 | 156,50 | 158,17 | 0,11% | 6.508.452,00 |
| 02.09.2025 | 157,36 | 158,86 | 156,98 | 157,99 | 0,60% | 6.352.719,00 |
| 29.08.2025 | 156,09 | 157,55 | 155,65 | 157,04 | 0,89% | 5.318.179,00 |
| 28.08.2025 | 157,00 | 157,01 | 155,03 | 155,65 | -0,83% | 5.792.879,00 |
| 27.08.2025 | 156,15 | 157,13 | 155,79 | 156,96 | 0,63% | 4.317.527,00 |
| 26.08.2025 | 155,92 | 156,70 | 155,34 | 155,97 | -0,12% | 6.282.840,00 |
| 25.08.2025 | 158,39 | 158,70 | 155,89 | 156,15 | -1,59% | 4.621.207,00 |
| 22.08.2025 | 159,38 | 160,68 | 158,31 | 158,67 | -0,04% | 5.797.325,00 |
| 21.08.2025 | 157,93 | 159,06 | 157,18 | 158,73 | -0,49% | 6.220.617,00 |
| 20.08.2025 | 158,58 | 161,03 | 158,41 | 159,51 | 0,70% | 7.792.301,00 |
| 19.08.2025 | 155,73 | 158,70 | 155,67 | 158,40 | 1,72% | 7.431.384,00 |
| 18.08.2025 | 154,42 | 156,91 | 154,17 | 155,72 | 0,88% | 8.273.781,00 |
| 15.08.2025 | 154,47 | 155,60 | 154,21 | 154,36 | 0,40% | 7.121.700,00 |
| 14.08.2025 | 154,64 | 154,70 | 153,27 | 153,74 | -1,07% | 6.332.967,00 |
| 13.08.2025 | 155,21 | 157,01 | 154,95 | 155,41 | 0,21% | 5.414.350,00 |
| 12.08.2025 | 155,06 | 155,55 | 154,31 | 155,09 | 0,07% | 6.190.610,00 |
| 11.08.2025 | 153,54 | 155,39 | 153,31 | 154,98 | 0,96% | 7.300.692,00 |
| 08.08.2025 | 152,77 | 153,79 | 152,57 | 153,51 | 0,01% | 5.811.281,00 |
| 07.08.2025 | 153,00 | 154,01 | 152,70 | 153,49 | 0,41% | 6.632.170,00 |
| 06.08.2025 | 150,86 | 153,48 | 150,21 | 152,86 | 1,56% | 7.284.494,00 |
| 05.08.2025 | 150,71 | 152,08 | 150,32 | 150,51 | -0,17% | 6.347.700,00 |
| 04.08.2025 | 150,25 | 151,46 | 150,02 | 150,76 | 0,07% | 7.572.753,00 |
| 01.08.2025 | 151,77 | 153,49 | 150,52 | 150,65 | 0,12% | 8.594.220,00 |
| 31.07.2025 | 151,80 | 152,00 | 149,91 | 150,47 | -1,58% | 11.718.464,00 |
| 30.07.2025 | 156,82 | 157,00 | 152,05 | 152,88 | -2,38% | 7.974.876,00 |
| 29.07.2025 | 157,93 | 158,65 | 154,84 | 156,61 | -0,32% | 11.434.401,00 |
| 28.07.2025 | 157,63 | 158,09 | 156,23 | 157,11 | -0,75% | 7.791.278,00 |
| 25.07.2025 | 157,34 | 158,44 | 157,02 | 158,30 | -0,32% | 5.800.248,00 |
| 24.07.2025 | 158,87 | 159,02 | 158,05 | 158,81 | 0,33% | 6.980.871,00 |
| 23.07.2025 | 158,22 | 158,88 | 157,68 | 158,28 | -0,03% | 4.761.064,00 |
| 22.07.2025 | 154,92 | 158,37 | 154,90 | 158,32 | 2,12% | 8.166.363,00 |
| 21.07.2025 | 155,07 | 155,94 | 154,89 | 155,03 | -0,05% | 6.312.600,00 |
| 18.07.2025 | 153,78 | 155,57 | 153,63 | 155,10 | -0,33% | 7.337.252,00 |
| 17.07.2025 | 154,11 | 155,75 | 153,88 | 155,62 | 1,23% | 8.274.277,00 |
| 16.07.2025 | 152,74 | 153,76 | 152,27 | 153,73 | 0,69% | 8.001.555,00 |
| 15.07.2025 | 153,56 | 154,05 | 151,90 | 152,68 | -0,70% | 9.102.304,00 |
| 14.07.2025 | 155,58 | 155,80 | 152,86 | 153,76 | -2,09% | 11.468.184,00 |
| 11.07.2025 | 158,05 | 158,05 | 156,44 | 157,05 | -0,91% | 8.053.808,00 |
| 10.07.2025 | 157,76 | 159,61 | 157,04 | 158,49 | 0,62% | 7.144.101,00 |
| 09.07.2025 | 158,10 | 158,20 | 155,95 | 157,52 | -0,23% | 16.746.634,00 |
| 08.07.2025 | 159,52 | 159,78 | 157,44 | 157,89 | -1,63% | 11.934.311,00 |
| 07.07.2025 | 160,85 | 161,18 | 159,29 | 160,50 | -0,21% | 7.081.395,00 |
| 03.07.2025 | 161,79 | 162,02 | 159,79 | 160,83 | -0,23% | 6.999.589,00 |
| 02.07.2025 | 161,13 | 161,35 | 159,86 | 161,20 | -0,01% | 8.679.416,00 |
| 01.07.2025 | 159,88 | 162,53 | 159,38 | 161,22 | 1,19% | 10.546.870,00 |
| 30.06.2025 | 159,26 | 159,90 | 158,13 | 159,32 | -0,34% | 10.793.586,00 |
| 27.06.2025 | 158,68 | 160,13 | 158,29 | 159,86 | 0,78% | 19.256.955,00 |
| 26.06.2025 | 159,55 | 159,56 | 157,17 | 158,63 | -0,21% | 6.953.687,00 |
| 25.06.2025 | 159,83 | 160,34 | 158,71 | 158,97 | -0,87% | 5.799.915,00 |
| 24.06.2025 | 161,18 | 161,74 | 159,65 | 160,36 | -0,42% | 6.552.860,00 |
| 23.06.2025 | 159,07 | 161,19 | 159,00 | 161,03 | 1,23% | 6.363.650,00 |
| 20.06.2025 | 158,03 | 159,34 | 157,85 | 159,08 | 0,67% | 16.173.371,00 |
| 18.06.2025 | 158,55 | 158,65 | 157,66 | 158,02 | -0,32% | 7.211.225,00 |
| 17.06.2025 | 160,06 | 160,37 | 158,31 | 158,52 | -1,47% | 6.578.608,00 |
| 16.06.2025 | 160,88 | 161,95 | 160,01 | 160,88 | 0,37% | 6.318.975,00 |
| 13.06.2025 | 162,77 | 163,03 | 159,91 | 160,28 | -1,78% | 7.104.547,00 |
| 12.06.2025 | 161,97 | 163,31 | 161,68 | 163,18 | 0,66% | 6.198.217,00 |
| 11.06.2025 | 162,63 | 162,77 | 161,69 | 162,11 | -0,45% | 5.922.652,00 |
| 10.06.2025 | 162,69 | 163,51 | 161,92 | 162,84 | 0,17% | 7.615.620,00 |
| 09.06.2025 | 163,39 | 164,02 | 162,07 | 162,56 | -0,89% | 6.314.848,00 |
| 06.06.2025 | 163,29 | 165,24 | 163,28 | 164,02 | 0,75% | 5.697.877,00 |
| 05.06.2025 | 165,43 | 165,44 | 162,51 | 162,80 | -1,90% | 10.338.945,00 |
| 04.06.2025 | 166,69 | 168,05 | 165,92 | 165,95 | -0,54% | 4.933.948,00 |
| 03.06.2025 | 166,80 | 167,41 | 165,90 | 166,85 | -0,55% | 6.198.217,00 |
| 02.06.2025 | 169,02 | 169,04 | 166,23 | 167,78 | -1,24% | 7.536.156,00 |
| 30.05.2025 | 168,75 | 170,99 | 168,60 | 169,89 | 0,79% | 12.587.537,00 |
| 29.05.2025 | 166,74 | 168,99 | 166,44 | 168,56 | 0,72% | 4.761.413,00 |
| 28.05.2025 | 167,65 | 168,84 | 167,06 | 167,36 | -0,24% | 5.363.589,00 |