Holen Sie sich die Stockscreener-App
163.75
5.01%
-8.64
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $173.6 | $163.5 | $10.13 | 13,448,017.0 | -5.01% |
| 2025-04-03 | $174.8 | $170.7 | $4.07 | 9,387,625.0 | +1.71% |
| 2025-04-02 | $170.9 | $168.3 | $2.57 | 6,264,125.0 | -0.62% |
| 2025-04-01 | $171.1 | $169.1 | $1.99 | 7,020,432.0 | +0.08% |
| 2025-03-31 | $171.1 | $168.1 | $3.04 | 11,519,577.0 | +1.42% |
| 2025-03-28 | $169.7 | $167.6 | $2.09 | 5,478,258.0 | -0.40% |
| 2025-03-27 | $169.0 | $166.6 | $2.41 | 5,833,115.0 | +1.28% |
| 2025-03-26 | $166.8 | $163.0 | $3.83 | 7,454,400.0 | +2.29% |
| 2025-03-25 | $165.4 | $162.2 | $3.18 | 7,494,361.0 | -1.69% |
| 2025-03-24 | $166.9 | $165.4 | $1.51 | 5,670,691.0 | -0.62% |
| 2025-03-21 | $168.1 | $164.1 | $4.02 | 15,529,681.0 | -0.51% |
| 2025-03-20 | $169.2 | $166.0 | $3.18 | 8,625,507.0 | -0.61% |
| 2025-03-19 | $168.7 | $167.1 | $1.63 | 7,339,781.0 | +0.51% |
| 2025-03-18 | $170.3 | $167.6 | $2.68 | 5,438,613.0 | -1.21% |
| 2025-03-17 | $171.1 | $168.1 | $2.96 | 7,741,003.0 | +1.07% |
| 2025-03-14 | $168.6 | $166.6 | $1.97 | 6,509,544.0 | -0.37% |
| 2025-03-13 | $169.3 | $167.3 | $2.01 | 6,326,787.0 | +0.13% |
| 2025-03-12 | $171.8 | $167.8 | $4.06 | 10,005,478.0 | -2.74% |
| 2025-03-11 | $176.0 | $172.3 | $3.67 | 10,312,984.0 | -1.78% |
| 2025-03-10 | $180.0 | $175.8 | $4.16 | 10,586,504.0 | +0.18% |
| 2025-03-07 | $178.9 | $174.1 | $4.84 | 8,934,518.0 | +0.74% |
| 2025-03-06 | $175.8 | $172.8 | $3.00 | 6,026,817.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $174.8 | $163.5 | $11.33 | 49,568,216.0 | -3.91% |
| 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% |
4.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):