Holen Sie sich die Stockscreener-App
150.58
0.07%
-0.11
Vorhandelsmarkt:
151.07
0.49
+0.33%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Procter Gamble Co-Aktien (PG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $150.9 | $149.6 | $1.29 | 6,124,770.0 | -0.07% |
| 2025-10-08 | $152.8 | $150.6 | $2.16 | 5,218,775.0 | -1.21% |
| 2025-10-07 | $153.2 | $150.1 | $3.12 | 6,810,059.0 | +1.42% |
| 2025-10-06 | $152.3 | $150.4 | $1.92 | 6,305,999.0 | -1.22% |
| 2025-10-03 | $153.4 | $152.0 | $1.43 | 5,210,974.0 | +0.14% |
| 2025-10-02 | $152.8 | $151.6 | $1.18 | 6,882,152.0 | -0.74% |
| 2025-10-01 | $153.9 | $151.4 | $2.48 | 7,311,936.0 | -0.31% |
| 2025-09-30 | $154.4 | $152.8 | $1.54 | 7,755,419.0 | +0.08% |
| 2025-09-29 | $153.7 | $151.8 | $1.93 | 8,083,047.0 | +0.68% |
| 2025-09-26 | $152.7 | $151.5 | $1.15 | 5,745,759.0 | +0.23% |
| 2025-09-25 | $153.9 | $151.8 | $2.10 | 7,502,697.0 | -0.18% |
| 2025-09-24 | $153.6 | $151.8 | $1.84 | 6,337,591.0 | -0.05% |
| 2025-09-23 | $153.3 | $151.0 | $2.32 | 8,816,967.0 | -0.37% |
| 2025-09-22 | $156.1 | $153.1 | $3.03 | 8,435,423.0 | -1.90% |
| 2025-09-19 | $157.6 | $156.0 | $1.65 | 17,158,154.0 | -0.81% |
| 2025-09-18 | $159.0 | $157.2 | $1.86 | 7,640,429.0 | -1.88% |
| 2025-09-17 | $161.7 | $158.4 | $3.24 | 6,760,692.0 | +1.44% |
| 2025-09-16 | $158.4 | $156.9 | $1.50 | 6,508,655.0 | +0.78% |
| 2025-09-15 | $158.5 | $156.2 | $2.32 | 5,905,327.0 | -0.68% |
| 2025-09-12 | $159.1 | $157.8 | $1.35 | 5,956,504.0 | -0.46% |
| 2025-09-11 | $159.3 | $157.4 | $1.96 | 5,812,760.0 | +0.81% |
| 2025-09-10 | $158.9 | $155.9 | $3.05 | 6,203,632.0 | -1.32% |
Procter Gamble Co-Aktien (PG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Procter Gamble Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Procter Gamble Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Procter Gamble Co-Aktien (PG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $153.9 | $149.6 | $4.31 | 49,989,435.0 | -2.00% |
| 2025-09 | $161.7 | $151.0 | $10.70 | 153,063,362.0 | -2.16% |
| 2025-08 | $161.0 | $150.0 | $11.01 | 137,311,209.0 | +4.37% |
| 2025-07 | $162.5 | $149.9 | $12.62 | 190,163,281.0 | -5.55% |
| 2025-06 | $169.0 | $157.2 | $11.87 | 162,040,494.0 | -6.22% |
| 2025-05 | $171.0 | $156.7 | $14.30 | 150,621,312.0 | +4.50% |
| 2025-04 | $174.8 | $156.6 | $18.22 | 209,580,910.0 | -4.61% |
| 2025-03 | $180.0 | $162.2 | $17.80 | 163,208,897.0 | -1.97% |
| 2025-02 | $174.7 | $162.2 | $12.45 | 129,169,809.0 | +4.73% |
| 2025-01 | $169.9 | $157.5 | $12.47 | 136,350,320.0 | -0.99% |
Procter Gamble Co-Aktien (PG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $180.2 | $166.4 | $13.80 | 116,839,068.0 | -6.79% |
| 2024-11 | $180.4 | $159.8 | $20.62 | 140,628,202.0 | +8.52% |
| 2024-10 | $174.9 | $165.1 | $9.81 | 135,907,388.0 | -4.63% |
| 2024-09 | $177.9 | $170.4 | $7.56 | 140,116,056.0 | +0.97% |
| 2024-08 | $171.9 | $160.7 | $11.21 | 135,403,693.0 | +6.71% |
| 2024-07 | $170.9 | $158.0 | $12.88 | 135,366,425.0 | -2.52% |
| 2024-06 | $169.4 | $163.6 | $5.78 | 111,723,857.0 | +0.23% |
| 2024-05 | $168.5 | $161.4 | $7.12 | 115,831,330.0 | +0.82% |
| 2024-04 | $164.3 | $153.5 | $10.80 | 145,306,343.0 | +0.59% |
| 2024-03 | $163.1 | $157.6 | $5.53 | 114,433,806.0 | +2.08% |
| 2024-02 | $161.7 | $154.9 | $6.83 | 123,992,084.0 | +1.15% |
| 2024-01 | $158.5 | $146.3 | $12.22 | 176,308,602.0 | +7.23% |
Procter Gamble Co-Aktien (PG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $153.5 | $142.5 | $10.99 | 141,740,483.0 | -4.55% |
| 2023-11 | $153.6 | $148.8 | $4.80 | 133,492,759.0 | +2.33% |
| 2023-10 | $151.4 | $141.4 | $9.93 | 140,879,094.0 | +2.86% |
| 2023-09 | $155.3 | $144.8 | $10.50 | 104,449,602.0 | -5.49% |
| 2023-08 | $158.4 | $150.9 | $7.45 | 109,955,644.0 | -1.25% |
| 2023-07 | $157.7 | $147.0 | $10.72 | 134,026,248.0 | +3.01% |
| 2023-06 | $152.1 | $142.4 | $9.62 | 131,751,308.0 | +6.48% |
| 2023-05 | $157.6 | $141.9 | $15.67 | 122,348,447.0 | -8.88% |
| 2023-04 | $158.1 | $147.1 | $11.02 | 113,082,721.0 | +5.17% |
| 2023-03 | $148.7 | $136.1 | $12.59 | 154,897,174.0 | +8.09% |
| 2023-02 | $144.1 | $135.8 | $8.26 | 121,961,759.0 | -3.39% |
| 2023-01 | $154.8 | $138.7 | $16.07 | 149,749,832.0 | -6.06% |
0.49%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):