155,340$
1,11%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 153,15 | 156,23 | 152,90 | 155,22 | 1,03% | 12.469.665,00 |
| 06.03.2026 | 153,66 | 154,43 | 151,89 | 153,63 | -0,23% | 186.738,00 |
| 05.03.2026 | 156,94 | 157,10 | 153,77 | 153,99 | -2,72% | 10.001.369,00 |
| 04.03.2026 | 159,44 | 159,61 | 157,31 | 158,30 | -0,89% | 8.663.057,00 |
| 03.03.2026 | 162,19 | 162,19 | 158,62 | 159,72 | -2,32% | 10.131.474,00 |
| 02.03.2026 | 165,29 | 166,55 | 163,45 | 163,51 | -2,21% | 8.631.075,00 |
| 27.02.2026 | 164,04 | 167,25 | 163,69 | 167,20 | 2,11% | 14.794.664,00 |
| 26.02.2026 | 164,22 | 164,50 | 162,86 | 163,75 | 0,22% | 6.373.444,00 |
| 25.02.2026 | 164,54 | 165,00 | 162,10 | 163,39 | -1,14% | 7.797.890,00 |
| 24.02.2026 | 164,90 | 166,87 | 163,94 | 165,28 | 0,07% | 9.693.838,00 |
| 23.02.2026 | 160,32 | 165,36 | 160,30 | 165,17 | 2,73% | 14.325.674,00 |
| 20.02.2026 | 159,13 | 161,06 | 158,16 | 160,78 | 1,40% | 11.508.133,00 |
| 19.02.2026 | 156,83 | 159,96 | 156,83 | 158,56 | 1,08% | 10.724.558,00 |
| 18.02.2026 | 158,98 | 158,98 | 155,77 | 156,86 | -1,69% | 14.434.308,00 |
| 17.02.2026 | 159,95 | 162,17 | 158,88 | 159,55 | -0,32% | 13.319.135,00 |
| 13.02.2026 | 161,74 | 162,57 | 159,71 | 160,07 | -0,71% | 13.999.208,00 |
| 12.02.2026 | 160,02 | 163,13 | 159,65 | 161,21 | 0,76% | 13.512.862,00 |
| 11.02.2026 | 158,64 | 161,14 | 158,19 | 160,00 | 0,58% | 10.217.309,00 |
| 10.02.2026 | 157,53 | 160,15 | 156,72 | 159,08 | 1,11% | 9.910.099,00 |
| 09.02.2026 | 158,76 | 159,28 | 156,02 | 157,33 | -1,16% | 11.439.942,00 |
| 06.02.2026 | 158,24 | 159,99 | 158,01 | 159,17 | 0,35% | 10.441.737,00 |
| 05.02.2026 | 158,84 | 159,65 | 156,12 | 158,61 | 1,11% | 13.077.657,00 |
| 04.02.2026 | 156,13 | 158,37 | 155,76 | 156,87 | 1,00% | 12.178.463,00 |
| 03.02.2026 | 152,59 | 156,53 | 152,20 | 155,32 | 1,39% | 12.424.740,00 |
| 02.02.2026 | 152,42 | 153,73 | 151,25 | 153,19 | 0,94% | 10.554.872,00 |
| 30.01.2026 | 150,43 | 151,97 | 149,15 | 151,77 | 1,25% | 12.651.426,00 |
| 29.01.2026 | 147,29 | 150,13 | 147,11 | 149,90 | 1,74% | 11.035.563,00 |
| 28.01.2026 | 148,00 | 148,71 | 146,79 | 147,34 | -0,67% | 7.465.812,00 |
| 27.01.2026 | 148,07 | 149,64 | 147,93 | 148,34 | -0,77% | 9.546.000,00 |
| 26.01.2026 | 150,12 | 150,88 | 148,52 | 149,49 | -0,44% | 12.655.663,00 |
| 23.01.2026 | 150,84 | 151,65 | 149,80 | 150,15 | 0,15% | 14.562.626,00 |
| 22.01.2026 | 148,08 | 150,91 | 147,50 | 149,93 | 2,65% | 18.501.854,00 |
| 21.01.2026 | 147,06 | 147,37 | 144,97 | 146,06 | -0,64% | 14.126.814,00 |
| 20.01.2026 | 144,46 | 147,00 | 144,12 | 147,00 | 1,71% | 12.901.430,00 |
| 16.01.2026 | 143,76 | 144,73 | 143,66 | 144,53 | -0,07% | 11.729.334,00 |
| 15.01.2026 | 145,68 | 146,35 | 144,35 | 144,63 | -1,18% | 10.102.757,00 |
| 14.01.2026 | 144,68 | 146,90 | 144,37 | 146,35 | 1,46% | 13.474.983,00 |
| 13.01.2026 | 144,00 | 144,34 | 142,97 | 144,24 | 0,54% | 15.549.150,00 |
| 12.01.2026 | 142,28 | 143,88 | 141,71 | 143,46 | 1,12% | 12.812.014,00 |
| 09.01.2026 | 141,70 | 142,33 | 140,83 | 141,87 | 0,24% | 9.528.476,00 |
| 08.01.2026 | 137,89 | 141,78 | 137,82 | 141,53 | 2,53% | 9.297.080,00 |
| 07.01.2026 | 139,80 | 139,80 | 137,62 | 138,04 | -1,34% | 14.369.142,00 |
| 06.01.2026 | 140,39 | 141,42 | 139,51 | 139,91 | -0,33% | 10.421.756,00 |
| 05.01.2026 | 141,10 | 141,35 | 139,60 | 140,37 | -1,00% | 12.297.334,00 |