124,730€
-0,71%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 122,80 | 124,73 | 121,53 | 123,80 | 1,04% | 2.118,00 |
| 04.05.2026 | 125,54 | 125,93 | 122,50 | 122,53 | -2,38% | 5.428,00 |
| 30.04.2026 | 125,14 | 125,93 | 124,57 | 125,52 | -0,04% | 2.453,00 |
| 29.04.2026 | 127,59 | 127,63 | 124,95 | 125,57 | -1,37% | 3.038,00 |
| 28.04.2026 | 126,75 | 129,09 | 126,63 | 127,32 | 0,49% | 4.922,00 |
| 27.04.2026 | 126,24 | 127,51 | 125,51 | 126,70 | 0,26% | 6.044,00 |
| 24.04.2026 | 123,46 | 130,20 | 123,43 | 126,37 | 1,31% | 7.601,00 |
| 23.04.2026 | 122,27 | 125,17 | 122,26 | 124,74 | 2,15% | 6.559,00 |
| 22.04.2026 | 121,65 | 122,23 | 121,26 | 122,11 | 0,49% | 6.644,00 |
| 21.04.2026 | 123,09 | 123,66 | 121,14 | 121,51 | -0,90% | 5.703,00 |
| 20.04.2026 | 124,70 | 125,30 | 121,82 | 122,61 | -1,75% | 8.673,00 |
| 17.04.2026 | 121,82 | 125,29 | 120,84 | 124,80 | 2,68% | 6.773,00 |
| 16.04.2026 | 121,60 | 122,57 | 121,19 | 121,54 | -0,04% | 8.287,00 |
| 15.04.2026 | 122,59 | 122,91 | 120,63 | 121,59 | -0,65% | 6.623,00 |
| 14.04.2026 | 122,10 | 122,68 | 121,12 | 122,38 | 0,30% | 10.375,00 |
| 13.04.2026 | 123,90 | 124,03 | 121,60 | 122,02 | -1,47% | 3.324,00 |
| 10.04.2026 | 125,63 | 125,65 | 123,47 | 123,84 | -1,06% | 3.397,00 |
| 09.04.2026 | 124,06 | 125,59 | 122,43 | 125,17 | 0,84% | 8.220,00 |
| 08.04.2026 | 122,59 | 124,38 | 121,27 | 124,13 | 1,66% | 15.639,00 |
| 07.04.2026 | 123,76 | 123,88 | 121,47 | 122,10 | -1,80% | 11.669,00 |
| 02.04.2026 | 124,83 | 125,09 | 123,59 | 124,34 | -0,06% | 3.197,00 |
| 01.04.2026 | 124,88 | 125,48 | 123,29 | 124,42 | -0,36% | 4.099,00 |
| 31.03.2026 | 127,06 | 127,60 | 123,47 | 124,87 | -0,94% | 6.248,00 |
| 30.03.2026 | 124,11 | 127,16 | 124,01 | 126,05 | 1,75% | 2.967,00 |
| 27.03.2026 | 123,82 | 125,19 | 123,33 | 123,88 | 0,23% | 5.274,00 |
| 26.03.2026 | 124,47 | 125,19 | 123,15 | 123,60 | -0,75% | 6.352,00 |
| 25.03.2026 | 123,94 | 124,60 | 122,82 | 124,53 | 1,02% | 2.348,00 |
| 24.03.2026 | 124,43 | 125,30 | 122,96 | 123,27 | -0,59% | 2.932,00 |
| 23.03.2026 | 125,11 | 126,33 | 123,65 | 124,00 | -1,22% | 10.284,00 |
| 20.03.2026 | 125,37 | 126,31 | 124,78 | 125,53 | 0,38% | 4.908,00 |
| 19.03.2026 | 128,19 | 128,40 | 124,96 | 125,05 | -2,27% | 8.820,00 |
| 18.03.2026 | 131,45 | 132,12 | 127,59 | 127,96 | -2,48% | 5.104,00 |
| 17.03.2026 | 132,41 | 133,07 | 131,07 | 131,22 | -0,62% | 1.146,00 |
| 16.03.2026 | 131,96 | 132,86 | 131,08 | 132,04 | 0,07% | 1.963,00 |
| 13.03.2026 | 131,21 | 132,87 | 131,04 | 131,95 | 0,95% | 1.665,00 |
| 12.03.2026 | 132,64 | 132,90 | 130,54 | 130,71 | -1,33% | 5.517,00 |
| 11.03.2026 | 134,41 | 134,81 | 130,71 | 132,47 | -1,41% | 1.292,00 |
| 10.03.2026 | 133,41 | 134,97 | 132,01 | 134,36 | 0,54% | 15.597,00 |
| 09.03.2026 | 131,54 | 134,44 | 131,51 | 133,64 | 1,08% | 4.472,00 |
| 06.03.2026 | 132,81 | 133,24 | 131,26 | 132,21 | -0,29% | 3.785,00 |
| 05.03.2026 | 135,85 | 136,30 | 132,56 | 132,60 | -2,51% | 2.702,00 |
| 04.03.2026 | 137,77 | 138,39 | 135,27 | 136,01 | -1,14% | 5.624,00 |
| 03.03.2026 | 139,98 | 140,65 | 136,85 | 137,58 | -1,71% | 8.964,00 |
| 02.03.2026 | 141,76 | 142,12 | 139,83 | 139,98 | -0,86% | 8.014,00 |
| 27.02.2026 | 138,33 | 141,56 | 138,13 | 141,20 | 1,73% | 4.214,00 |
| 26.02.2026 | 138,25 | 139,25 | 138,09 | 138,80 | 0,30% | 1.629,00 |
| 25.02.2026 | 139,66 | 140,21 | 137,52 | 138,38 | -1,43% | 3.069,00 |
| 24.02.2026 | 140,09 | 141,70 | 139,25 | 140,39 | 0,16% | 4.027,00 |
| 23.02.2026 | 135,75 | 140,25 | 135,73 | 140,16 | 2,70% | 11.793,00 |
| 20.02.2026 | 134,85 | 136,71 | 134,45 | 136,47 | 1,35% | 3.110,00 |
| 19.02.2026 | 132,71 | 136,12 | 132,23 | 134,65 | 1,23% | 6.137,00 |
| 18.02.2026 | 134,57 | 135,13 | 132,15 | 133,02 | -1,15% | 3.684,00 |
| 17.02.2026 | 135,44 | 137,15 | 134,25 | 134,57 | -1,38% | 7.756,00 |
| 16.02.2026 | 135,54 | 137,02 | 135,12 | 136,45 | 1,17% | 2.079,00 |
| 13.02.2026 | 136,09 | 136,99 | 134,55 | 134,87 | -0,69% | 3.913,00 |
| 12.02.2026 | 134,75 | 137,51 | 134,25 | 135,81 | 0,82% | 2.729,00 |
| 11.02.2026 | 133,63 | 135,68 | 133,23 | 134,71 | 0,73% | 5.326,00 |
| 10.02.2026 | 132,12 | 134,66 | 131,47 | 133,74 | 1,31% | 1.583,00 |
| 09.02.2026 | 134,37 | 134,67 | 131,00 | 132,01 | -2,00% | 3.928,00 |
| 06.02.2026 | 134,71 | 135,34 | 133,38 | 134,71 | 0,04% | 3.267,00 |
| 05.02.2026 | 132,92 | 135,45 | 132,28 | 134,65 | 1,36% | 5.343,00 |
| 04.02.2026 | 131,58 | 134,22 | 131,43 | 132,84 | 1,13% | 6.145,00 |
| 03.02.2026 | 129,66 | 132,47 | 129,13 | 131,35 | 1,16% | 4.768,00 |
| 02.02.2026 | 128,21 | 130,41 | 128,03 | 129,85 | 1,43% | 4.995,00 |
| 30.01.2026 | 125,44 | 128,15 | 125,10 | 128,02 | 2,33% | 4.199,00 |
| 29.01.2026 | 122,46 | 125,71 | 122,31 | 125,11 | 1,69% | 5.586,00 |
| 28.01.2026 | 123,36 | 124,50 | 122,94 | 123,03 | -0,10% | 2.122,00 |
| 27.01.2026 | 125,70 | 126,08 | 122,73 | 123,15 | -2,06% | 4.427,00 |
| 26.01.2026 | 126,61 | 127,07 | 125,02 | 125,74 | -0,86% | 5.452,00 |
| 23.01.2026 | 127,56 | 129,12 | 126,81 | 126,83 | -0,56% | 10.826,00 |
| 22.01.2026 | 125,65 | 128,50 | 121,63 | 127,54 | 2,11% | 9.252,00 |
| 21.01.2026 | 125,17 | 125,67 | 123,86 | 124,90 | -0,35% | 2.101,00 |
| 20.01.2026 | 123,80 | 125,46 | 122,76 | 125,34 | 1,28% | 3.827,00 |
| 19.01.2026 | 124,30 | 124,64 | 123,74 | 123,75 | -0,77% | 4.031,00 |
| 16.01.2026 | 124,91 | 125,21 | 123,63 | 124,71 | 0,02% | 1.607,00 |
| 15.01.2026 | 125,52 | 126,10 | 124,44 | 124,68 | -0,74% | 3.086,00 |
| 14.01.2026 | 123,57 | 126,02 | 123,34 | 125,61 | 1,41% | 2.523,00 |
| 13.01.2026 | 122,83 | 123,93 | 122,59 | 123,86 | 0,73% | 2.277,00 |
| 12.01.2026 | 121,67 | 123,20 | 121,31 | 122,96 | 1,01% | 5.380,00 |
| 09.01.2026 | 121,53 | 122,39 | 120,99 | 121,73 | 0,23% | 2.248,00 |
| 08.01.2026 | 118,50 | 121,74 | 118,18 | 121,45 | 2,57% | 6.800,00 |
| 07.01.2026 | 119,78 | 120,24 | 117,74 | 118,41 | -1,07% | 9.386,00 |
| 06.01.2026 | 119,95 | 120,96 | 119,34 | 119,69 | -0,14% | 5.847,00 |
| 05.01.2026 | 121,26 | 121,44 | 119,37 | 119,86 | -0,92% | 9.678,00 |
| 02.01.2026 | 122,41 | 122,87 | 120,33 | 120,97 | -1,63% | 8.792,00 |
| 30.12.2025 | 122,68 | 123,07 | 122,65 | 122,97 | 0,17% | 1.046,00 |
| 29.12.2025 | 122,79 | 123,36 | 122,18 | 122,76 | 1,05% | 5.000,00 |
| 23.12.2025 | 121,02 | 122,13 | 120,69 | 121,48 | 0,07% | 4.089,00 |
| 22.12.2025 | 123,02 | 123,36 | 121,12 | 121,40 | -1,42% | 5.073,00 |
| 19.12.2025 | 124,08 | 124,51 | 122,81 | 123,15 | -0,82% | 3.038,00 |
| 18.12.2025 | 125,83 | 125,88 | 123,99 | 124,17 | -1,37% | 3.148,00 |
| 17.12.2025 | 125,00 | 126,29 | 124,53 | 125,90 | 1,77% | 4.597,00 |
| 16.12.2025 | 123,60 | 124,52 | 122,68 | 123,71 | 0,21% | 6.672,00 |
| 15.12.2025 | 121,58 | 123,68 | 121,53 | 123,45 | 1,58% | 4.225,00 |
| 12.12.2025 | 120,61 | 121,96 | 120,02 | 121,53 | 1,37% | 5.086,00 |
| 11.12.2025 | 119,85 | 120,73 | 119,49 | 119,89 | 0,27% | 6.970,00 |
| 10.12.2025 | 120,25 | 121,31 | 119,31 | 119,57 | -0,45% | 9.595,00 |
| 09.12.2025 | 119,04 | 121,27 | 118,91 | 120,11 | 1,03% | 9.393,00 |
| 08.12.2025 | 123,12 | 123,37 | 118,69 | 118,88 | -3,56% | 27.819,00 |
| 05.12.2025 | 124,69 | 125,19 | 123,03 | 123,27 | -1,28% | 4.679,00 |