Holen Sie sich die Stockscreener-App
143.22
1.66%
-2.365
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $144.5 | $142.4 | $2.07 | 2,755,876.0 | -1.62% |
| 2026-09-08 | $146.2 | $144.3 | $1.86 | 8,322,819.0 | -0.59% |
| 2026-09-04 | $147.2 | $145.8 | $1.34 | 5,552,443.0 | -0.33% |
| 2026-09-03 | $148.2 | $146.5 | $1.72 | 6,069,574.0 | -0.49% |
| 2026-09-02 | $148.3 | $145.8 | $2.53 | 7,426,113.0 | +0.98% |
| 2026-09-01 | $148.4 | $145.1 | $3.27 | 8,498,825.0 | +0.75% |
| 2026-08-31 | $145.9 | $142.5 | $3.40 | 11,854,289.0 | +0.93% |
| 2026-08-28 | $144.4 | $143.0 | $1.39 | 5,857,042.0 | +0.45% |
| 2026-08-27 | $144.1 | $142.7 | $1.44 | 7,790,360.0 | -1.28% |
| 2026-08-26 | $145.9 | $144.5 | $1.43 | 7,117,786.0 | -0.28% |
| 2026-08-25 | $146.1 | $144.9 | $1.17 | 8,827,410.0 | -0.82% |
| 2026-08-24 | $146.8 | $145.0 | $1.80 | 6,983,968.0 | +1.33% |
| 2026-08-21 | $145.3 | $142.1 | $3.13 | 10,260,233.0 | +1.20% |
| 2026-08-20 | $144.9 | $142.6 | $2.36 | 12,649,867.0 | -0.98% |
| 2026-08-19 | $146.2 | $143.6 | $2.60 | 11,867,842.0 | +0.65% |
| 2026-08-18 | $144.4 | $142.7 | $1.74 | 12,740,808.0 | +0.23% |
| 2026-08-17 | $144.0 | $142.5 | $1.49 | 9,860,176.0 | -0.99% |
| 2026-08-14 | $144.9 | $143.4 | $1.49 | 7,248,967.0 | +0.20% |
| 2026-08-13 | $145.8 | $144.0 | $1.81 | 7,482,319.0 | +0.12% |
| 2026-08-12 | $144.9 | $143.8 | $1.15 | 7,194,377.0 | -0.78% |
| 2026-08-11 | $145.7 | $143.9 | $1.78 | 7,854,732.0 | -0.84% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $148.4 | $142.4 | $5.96 | 38,625,650.0 | -1.31% |
| 2026-08 | $148.5 | $142.1 | $6.36 | 185,134,477.0 | +0.43% |
| 2026-07 | $154.3 | $140.2 | $14.12 | 179,303,852.0 | -1.46% |
| 2026-06 | $153.4 | $138.9 | $14.49 | 200,682,506.0 | +2.15% |
| 2026-05 | $149.3 | $140.1 | $9.19 | 163,571,252.0 | -2.40% |
| 2026-04 | $152.4 | $140.7 | $11.68 | 180,257,836.0 | +1.83% |
| 2026-03 | $166.5 | $142.0 | $24.53 | 249,912,384.0 | -13.61% |
| 2026-02 | $167.2 | $151.2 | $16.00 | 219,102,035.0 | +10.17% |
| 2026-01 | $152.0 | $137.6 | $14.35 | 240,077,247.0 | +5.90% |
Procter Gamble Co-Aktien (PG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $148.9 | $138.1 | $10.75 | 223,938,522.0 | -2.77% |
| 2025-11 | $151.5 | $144.1 | $7.41 | 174,989,413.0 | -1.47% |
| 2025-10 | $157.4 | $147.0 | $10.44 | 164,654,593.0 | -2.13% |
| 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% |
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):