Holen Sie sich die Stockscreener-App
165.86
0.50%
0.83
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $166.2 | $163.5 | $2.74 | 5,322,592.0 | +0.50% |
| 2025-05-22 | $166.2 | $164.0 | $2.18 | 6,238,300.0 | -0.24% |
| 2025-05-21 | $166.4 | $164.6 | $1.75 | 6,409,555.0 | -0.13% |
| 2025-05-20 | $166.0 | $164.6 | $1.40 | 5,574,410.0 | +0.53% |
| 2025-05-19 | $165.2 | $163.4 | $1.74 | 8,119,076.0 | +0.91% |
| 2025-05-16 | $163.4 | $161.8 | $1.58 | 7,091,703.0 | +0.54% |
| 2025-05-15 | $162.9 | $158.7 | $4.21 | 8,720,385.0 | +2.78% |
| 2025-05-14 | $159.2 | $157.6 | $1.59 | 5,983,937.0 | -0.45% |
| 2025-05-13 | $160.7 | $157.4 | $3.36 | 7,706,227.0 | -1.35% |
| 2025-05-12 | $161.1 | $156.7 | $4.36 | 7,377,229.0 | +2.06% |
| 2025-05-09 | $159.1 | $157.4 | $1.72 | 6,440,666.0 | -0.62% |
| 2025-05-08 | $160.0 | $158.0 | $1.99 | 7,222,540.0 | -0.40% |
| 2025-05-07 | $160.1 | $158.5 | $1.51 | 6,426,281.0 | +0.03% |
| 2025-05-06 | $159.7 | $157.6 | $2.06 | 7,687,291.0 | +0.26% |
| 2025-05-05 | $160.9 | $158.0 | $2.89 | 7,573,857.0 | -1.05% |
| 2025-05-02 | $161.8 | $159.9 | $1.91 | 5,743,192.0 | +0.34% |
| 2025-05-01 | $161.3 | $159.1 | $2.29 | 6,779,797.0 | -1.59% |
| 2025-04-30 | $163.2 | $159.9 | $3.21 | 12,456,477.0 | +0.19% |
| 2025-04-29 | $162.4 | $159.2 | $3.19 | 8,262,935.0 | +0.25% |
| 2025-04-28 | $162.6 | $160.4 | $2.17 | 8,109,253.0 | +0.52% |
| 2025-04-25 | $161.8 | $157.8 | $4.03 | 12,891,786.0 | +0.93% |
| 2025-04-24 | $161.0 | $156.6 | $4.38 | 20,060,560.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $166.4 | $156.7 | $9.68 | 121,739,630.0 | +2.02% |
| 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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):