154,380$
0,42%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 165,27 | 167,98 | 165,27 | 167,76 | 1,15% | 11.413.414,00 |
| 23.05.2025 | 164,83 | 166,22 | 163,48 | 165,86 | 0,50% | 5.349.868,00 |
| 22.05.2025 | 164,44 | 166,20 | 164,02 | 165,03 | -0,24% | 6.227.196,00 |
| 21.05.2025 | 164,82 | 166,37 | 164,62 | 165,43 | -0,13% | 6.396.157,00 |
| 20.05.2025 | 164,61 | 166,00 | 164,60 | 165,64 | 0,53% | 5.565.625,00 |
| 19.05.2025 | 163,47 | 165,15 | 163,41 | 164,77 | 0,91% | 8.118.219,00 |
| 16.05.2025 | 162,65 | 163,43 | 161,85 | 163,28 | 0,54% | 7.100.784,00 |
| 15.05.2025 | 159,55 | 162,91 | 158,70 | 162,41 | 2,78% | 8.715.414,00 |
| 14.05.2025 | 158,12 | 159,16 | 157,57 | 158,02 | -0,45% | 5.979.192,00 |
| 13.05.2025 | 160,02 | 160,72 | 157,36 | 158,73 | -1,35% | 7.691.924,00 |
| 12.05.2025 | 157,43 | 161,05 | 156,69 | 160,90 | 2,06% | 7.376.306,00 |
| 09.05.2025 | 158,02 | 159,13 | 157,41 | 157,66 | -0,62% | 6.453.232,00 |
| 08.05.2025 | 158,40 | 160,00 | 158,01 | 158,65 | -0,40% | 7.017.529,00 |
| 07.05.2025 | 159,02 | 160,05 | 158,54 | 159,29 | 0,03% | 6.378.283,00 |
| 06.05.2025 | 158,04 | 159,71 | 157,65 | 159,25 | 0,26% | 7.608.016,00 |
| 05.05.2025 | 160,89 | 160,91 | 158,02 | 158,83 | -1,05% | 7.361.777,00 |
| 02.05.2025 | 160,93 | 161,81 | 159,90 | 160,52 | 0,34% | 5.750.165,00 |
| 01.05.2025 | 160,66 | 161,35 | 159,05 | 159,98 | -1,59% | 6.571.805,00 |
| 30.04.2025 | 162,45 | 163,16 | 159,95 | 162,57 | 0,19% | 12.072.336,00 |
| 29.04.2025 | 161,29 | 162,39 | 159,20 | 162,26 | 0,25% | 7.970.109,00 |
| 28.04.2025 | 161,04 | 162,56 | 160,39 | 161,85 | 0,52% | 8.099.389,00 |
| 25.04.2025 | 159,88 | 161,80 | 157,77 | 161,02 | 0,93% | 12.893.200,00 |
| 24.04.2025 | 160,50 | 160,96 | 156,58 | 159,53 | -3,74% | 19.764.603,00 |
| 23.04.2025 | 166,40 | 166,61 | 163,11 | 165,73 | -1,28% | 9.267.021,00 |
| 22.04.2025 | 165,92 | 168,77 | 164,54 | 167,88 | 1,29% | 7.595.420,00 |
| 21.04.2025 | 169,89 | 169,95 | 164,28 | 165,75 | -2,86% | 8.029.462,00 |
| 17.04.2025 | 167,53 | 171,65 | 167,35 | 170,63 | 2,55% | 7.227.061,00 |
| 16.04.2025 | 169,29 | 169,68 | 165,79 | 166,39 | -1,23% | 5.796.616,00 |
| 15.04.2025 | 169,37 | 170,16 | 168,28 | 168,47 | -0,39% | 8.716.663,00 |
| 14.04.2025 | 166,91 | 170,11 | 165,78 | 169,13 | 1,33% | 9.530.602,00 |
| 11.04.2025 | 163,37 | 168,02 | 162,62 | 166,91 | 2,05% | 8.603.200,00 |
| 10.04.2025 | 162,90 | 165,07 | 160,75 | 163,56 | 0,76% | 10.480.655,00 |
| 09.04.2025 | 157,36 | 164,68 | 156,69 | 162,32 | 2,48% | 10.412.461,00 |
| 08.04.2025 | 162,31 | 163,28 | 156,71 | 158,39 | -1,15% | 11.391.036,00 |
| 07.04.2025 | 163,66 | 164,70 | 159,19 | 160,23 | -2,15% | 15.580.606,00 |
| 04.04.2025 | 171,77 | 173,60 | 163,47 | 163,75 | -5,01% | 13.454.205,00 |
| 03.04.2025 | 174,23 | 174,80 | 170,73 | 172,39 | 1,71% | 9.362.769,00 |
| 02.04.2025 | 170,07 | 170,88 | 168,31 | 169,50 | -0,62% | 6.203.928,00 |
| 01.04.2025 | 170,57 | 171,05 | 169,06 | 170,56 | 0,08% | 6.763.048,00 |
| 31.03.2025 | 168,10 | 171,14 | 168,10 | 170,42 | 1,42% | 11.516.112,00 |
| 28.03.2025 | 169,38 | 169,71 | 167,62 | 168,03 | -0,40% | 5.479.306,00 |
| 27.03.2025 | 167,87 | 169,03 | 166,62 | 168,71 | 1,28% | 6.165.170,00 |
| 26.03.2025 | 163,35 | 166,82 | 162,99 | 166,58 | 2,29% | 7.716.942,00 |
| 25.03.2025 | 165,30 | 165,37 | 162,20 | 162,85 | -1,69% | 7.910.519,00 |