Procter & Gamble Company PG
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$145,28-3,04 (-2,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $145,28 | -2,05 % | $148,90 | $149,23 | $145,28 | 8,58M |
| 2026-09-29 | $148,32 | -0,48 % | $147,95 | $148,84 | $146,84 | 7,67M |
| 2026-09-28 | $149,03 | +1,91 % | $145,86 | $149,48 | $145,11 | 8,85M |
| 2026-09-25 | $146,23 | +0,38 % | $145,97 | $146,40 | $145,33 | 5,79M |
| 2026-09-24 | $145,68 | -1,16 % | $147,74 | $149,20 | $145,68 | 7,43M |
| 2026-09-23 | $147,39 | -0,56 % | $147,87 | $148,93 | $147,14 | 6,58M |
| 2026-09-22 | $148,22 | +1,46 % | $147,42 | $148,25 | $146,95 | 5,64M |
| 2026-09-21 | $146,08 | -0,21 % | $146,49 | $146,81 | $145,63 | 5,82M |
| 2026-09-18 | $146,39 | -0,79 % | $146,44 | $146,70 | $145,49 | 12,94M |
| 2026-09-17 | $147,55 | +0,36 % | $147,59 | $147,78 | $146,35 | 6,74M |
| 2026-09-16 | $147,02 | +0,24 % | $146,83 | $148,23 | $146,50 | 6,95M |
| 2026-09-15 | $146,67 | +0,37 % | $144,78 | $147,22 | $143,92 | 8,80M |
| 2026-09-14 | $146,13 | +0,59 % | $146,38 | $147,72 | $145,75 | 8,70M |
| 2026-09-11 | $145,27 | +1,61 % | $143,72 | $145,49 | $143,55 | 11,53M |
| 2026-09-10 | $142,97 | +0,23 % | $142,60 | $143,51 | $141,86 | 10,93M |
| 2026-09-09 | $142,64 | -2,02 % | $144,16 | $144,47 | $142,34 | 9,27M |
| 2026-09-08 | $145,58 | -0,59 % | $145,60 | $146,16 | $144,30 | 8,33M |
| 2026-09-04 | $146,44 | -0,33 % | $146,47 | $147,15 | $145,82 | 5,59M |
| 2026-09-03 | $146,92 | -0,49 % | $147,68 | $148,22 | $146,50 | 6,11M |
| 2026-09-02 | $147,64 | +0,98 % | $146,42 | $148,32 | $145,79 | 7,43M |
| 2026-09-01 | $146,21 | +0,75 % | $145,76 | $148,36 | $145,09 | 8,50M |
| 2026-08-31 | $145,12 | +0,93 % | $143,44 | $145,90 | $142,50 | 12,10M |
| 2026-08-28 | $143,78 | +0,45 % | $143,25 | $144,40 | $143,01 | 5,87M |
| 2026-08-27 | $143,14 | -1,28 % | $143,70 | $144,15 | $142,71 | 7,82M |
| 2026-08-26 | $145,00 | -0,28 % | $145,28 | $145,93 | $144,50 | 8,25M |
| 2026-08-25 | $145,40 | -0,82 % | $145,73 | $146,12 | $144,95 | 9,13M |
| 2026-08-24 | $146,60 | +1,33 % | $145,24 | $146,80 | $145,00 | 7,06M |
| 2026-08-21 | $144,68 | +1,20 % | $143,02 | $145,27 | $142,14 | 9,79M |
| 2026-08-20 | $142,97 | -0,98 % | $144,47 | $144,92 | $142,56 | 15,79M |
| 2026-08-19 | $144,38 | +0,65 % | $144,30 | $146,23 | $143,62 | 13,95M |
| 2026-08-18 | $143,45 | +0,23 % | $143,28 | $144,42 | $142,68 | 12,75M |
| 2026-08-17 | $143,12 | -0,99 % | $143,64 | $143,97 | $142,48 | 9,87M |
| 2026-08-14 | $144,55 | +0,20 % | $144,33 | $144,91 | $143,42 | 7,25M |
| 2026-08-13 | $144,26 | +0,12 % | $144,59 | $145,80 | $144,00 | 7,49M |
| 2026-08-12 | $144,08 | -0,78 % | $144,05 | $144,94 | $143,79 | 7,20M |
| 2026-08-11 | $145,21 | -0,84 % | $145,41 | $145,71 | $143,93 | 7,94M |
| 2026-08-10 | $146,44 | +0,45 % | $144,73 | $146,46 | $144,15 | 7,39M |
| 2026-08-07 | $145,79 | -0,80 % | $144,90 | $146,00 | $143,88 | 7,57M |
| 2026-08-06 | $146,97 | +0,12 % | $147,82 | $148,50 | $145,45 | 8,77M |
| 2026-08-05 | $146,80 | -0,82 % | $147,85 | $147,85 | $144,66 | 9,75M |
| 2026-08-04 | $148,01 | +2,10 % | $144,04 | $148,25 | $143,79 | 7,36M |
| 2026-08-03 | $144,97 | +0,33 % | $145,85 | $147,15 | $144,26 | 8,84M |
| 2026-07-31 | $144,49 | +0,37 % | $143,51 | $144,70 | $141,46 | 9,15M |
| 2026-07-30 | $143,96 | -1,46 % | $143,76 | $144,45 | $142,25 | 9,57M |
| 2026-07-29 | $146,10 | -1,87 % | $141,38 | $146,38 | $140,20 | 14,62M |
| 2026-07-28 | $148,88 | +0,17 % | $151,50 | $153,68 | $148,52 | 12,85M |
| 2026-07-27 | $148,63 | +0,83 % | $147,85 | $150,25 | $147,85 | 7,30M |
| 2026-07-24 | $147,41 | +0,30 % | $146,45 | $147,99 | $145,40 | 6,62M |
| 2026-07-23 | $146,97 | -1,45 % | $146,14 | $147,61 | $145,59 | 6,50M |
| 2026-07-22 | $149,13 | +0,70 % | $149,50 | $150,46 | $148,82 | 5,37M |
| 2026-07-21 | $148,10 | -0,69 % | $147,86 | $148,41 | $146,88 | 7,03M |
| 2026-07-20 | $149,13 | -0,57 % | $149,56 | $150,10 | $148,43 | 5,79M |
| 2026-07-17 | $149,98 | -1,00 % | $152,86 | $154,32 | $149,31 | 8,92M |
| 2026-07-16 | $151,50 | +2,33 % | $149,49 | $151,52 | $148,18 | 6,49M |
| 2026-07-15 | $148,05 | +1,35 % | $145,28 | $148,59 | $144,66 | 6,18M |
| 2026-07-14 | $146,08 | -1,54 % | $148,37 | $148,75 | $145,59 | 7,67M |
| 2026-07-13 | $148,37 | +0,90 % | $148,08 | $150,05 | $147,11 | 7,82M |
| 2026-07-10 | $147,04 | +0,13 % | $147,10 | $148,59 | $146,71 | 12,47M |
| 2026-07-09 | $146,85 | -1,04 % | $146,77 | $147,66 | $145,60 | 7,75M |
| 2026-07-08 | $148,40 | -2,85 % | $150,96 | $151,07 | $148,35 | 14,27M |
| 2026-07-07 | $152,75 | +2,30 % | $152,66 | $153,49 | $150,61 | 8,06M |
| 2026-07-06 | $149,31 | -1,39 % | $150,68 | $151,22 | $146,96 | 8,32M |
| 2026-07-02 | $151,41 | +2,70 % | $148,58 | $151,67 | $147,74 | 9,26M |
| 2026-07-01 | $147,43 | +0,54 % | $146,53 | $147,50 | $145,55 | 9,57M |
| 2026-06-30 | $146,64 | -1,22 % | $147,53 | $147,53 | $144,17 | 9,35M |
| 2026-06-29 | $148,45 | -0,38 % | $148,73 | $149,05 | $147,04 | 10,39M |
| 2026-06-26 | $149,02 | +0,35 % | $150,34 | $150,88 | $148,42 | 16,72M |
| 2026-06-25 | $148,50 | -2,33 % | $151,57 | $152,29 | $147,82 | 11,20M |
| 2026-06-24 | $152,04 | +0,78 % | $151,99 | $153,35 | $150,92 | 8,62M |
| 2026-06-23 | $150,86 | +2,15 % | $149,66 | $151,37 | $149,37 | 7,26M |
| 2026-06-22 | $147,68 | -1,80 % | $150,11 | $150,89 | $147,57 | 10,53M |
| 2026-06-18 | $150,38 | -0,12 % | $150,87 | $152,29 | $150,18 | 17,08M |
| 2026-06-17 | $150,56 | -1,27 % | $152,38 | $152,94 | $149,77 | 7,06M |
| 2026-06-16 | $152,49 | +1,35 % | $151,51 | $153,02 | $150,55 | 8,52M |
| 2026-06-15 | $150,46 | +0,57 % | $148,76 | $151,50 | $148,76 | 9,16M |
| 2026-06-12 | $149,61 | +0,86 % | $149,38 | $150,20 | $148,30 | 6,83M |
| 2026-06-11 | $148,34 | -0,48 % | $148,70 | $149,62 | $147,77 | 6,68M |
| 2026-06-10 | $149,05 | +0,26 % | $149,91 | $150,43 | $148,38 | 7,35M |
| 2026-06-09 | $148,67 | +2,46 % | $144,67 | $149,48 | $144,53 | 8,26M |
| 2026-06-08 | $145,10 | -0,98 % | $145,79 | $146,55 | $145,02 | 7,20M |
| 2026-06-05 | $146,54 | +4,09 % | $142,22 | $148,23 | $141,80 | 10,96M |
| 2026-06-04 | $140,78 | +0,42 % | $142,70 | $143,14 | $139,89 | 8,19M |
| 2026-06-03 | $140,19 | -0,45 % | $140,93 | $142,45 | $140,00 | 9,35M |
| 2026-06-02 | $140,82 | +0,38 % | $140,12 | $141,12 | $139,03 | 9,60M |
| 2026-06-01 | $140,28 | -2,28 % | $141,52 | $141,82 | $138,86 | 11,09M |
| 2026-05-29 | $143,56 | -1,61 % | $145,52 | $145,64 | $143,20 | 12,36M |
| 2026-05-28 | $145,91 | -1,07 % | $146,70 | $146,70 | $145,01 | 10,20M |
| 2026-05-27 | $147,49 | +3,17 % | $143,46 | $148,54 | $143,46 | 10,05M |
| 2026-05-26 | $142,96 | -1,02 % | $144,51 | $145,61 | $142,53 | 8,16M |
| 2026-05-22 | $144,44 | +0,73 % | $143,87 | $144,64 | $143,53 | 4,62M |