Holen Sie sich die Stockscreener-App
149.58
0.54%
0.81
Handel nachbörslich:
148.69
-0.89
-0.59%
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $150.8 | $149.3 | $1.46 | 6,747,899.0 | +0.54% |
| 2025-10-29 | $151.0 | $148.5 | $2.50 | 7,359,439.0 | -1.72% |
| 2025-10-28 | $153.2 | $150.6 | $2.54 | 5,814,897.0 | -0.24% |
| 2025-10-27 | $151.8 | $150.1 | $1.63 | 7,578,978.0 | -0.49% |
| 2025-10-24 | $157.4 | $151.5 | $5.87 | 11,948,543.0 | +0.18% |
| 2025-10-23 | $153.3 | $150.6 | $2.72 | 8,179,033.0 | +0.01% |
| 2025-10-22 | $153.5 | $150.8 | $2.67 | 5,919,380.0 | +0.38% |
| 2025-10-21 | $152.3 | $150.9 | $1.41 | 6,011,567.0 | -0.22% |
| 2025-10-20 | $152.4 | $151.3 | $1.09 | 5,350,741.0 | +0.37% |
| 2025-10-17 | $152.0 | $150.4 | $1.60 | 7,672,212.0 | +1.20% |
| 2025-10-16 | $150.4 | $147.9 | $2.48 | 8,799,541.0 | +1.48% |
| 2025-10-15 | $149.4 | $147.3 | $2.14 | 8,135,882.0 | -1.17% |
| 2025-10-14 | $149.2 | $147.1 | $2.17 | 8,573,020.0 | +1.13% |
| 2025-10-13 | $149.4 | $147.0 | $2.46 | 7,407,776.0 | -1.47% |
| 2025-10-10 | $151.5 | $149.4 | $2.06 | 7,361,532.0 | -0.59% |
| 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% |
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 | $157.4 | $147.0 | $10.44 | 163,473,004.0 | -2.65% |
| 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% |
0.16%
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):