144,770€
0,24%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 145,10 | 148,23 | 144,23 | 144,77 | 0,24% | 2.396,00 |
| 29.10.2026 | 143,03 | 144,80 | 142,24 | 144,42 | 1,14% | 3.382,00 |
| 28.10.2026 | 142,55 | 143,26 | 141,45 | 142,79 | -0,20% | 1.466,00 |
| 27.10.2026 | 143,27 | 143,66 | 142,17 | 143,07 | -0,03% | 2.156,00 |
| 26.10.2026 | 143,86 | 144,38 | 141,96 | 143,11 | -0,49% | 1.957,00 |
| 23.10.2026 | 146,84 | 146,88 | 143,53 | 143,81 | -2,59% | 7.353,00 |
| 22.10.2026 | 140,33 | 148,90 | 140,10 | 147,64 | 5,68% | 9.928,00 |
| 21.10.2026 | 141,23 | 141,46 | 139,53 | 139,71 | -1,40% | 2.119,00 |
| 20.10.2026 | 140,73 | 141,93 | 140,59 | 141,69 | 0,73% | 1.948,00 |
| 19.10.2026 | 141,43 | 141,69 | 140,05 | 140,67 | -0,80% | 2.319,00 |
| 16.10.2026 | 139,98 | 142,38 | 139,80 | 141,80 | 1,35% | 1.688,00 |
| 15.10.2026 | 140,14 | 140,26 | 139,85 | 139,91 | -0,27% | 312,00 |
| 14.10.2026 | 136,78 | 140,40 | 136,53 | 140,29 | 2,63% | 3.453,00 |
| 13.10.2026 | 137,58 | 138,25 | 135,99 | 136,69 | -0,48% | 3.978,00 |
| 12.10.2026 | 134,98 | 137,39 | 134,88 | 137,35 | 1,72% | 2.488,00 |
| 09.10.2026 | 133,80 | 135,42 | 133,57 | 135,03 | 0,52% | 1.766,00 |
| 08.10.2026 | 131,87 | 134,49 | 131,36 | 134,33 | 1,74% | 4.433,00 |
| 07.10.2026 | 132,06 | 133,89 | 131,82 | 132,03 | 0,17% | 6.447,00 |
| 06.10.2026 | 130,18 | 132,97 | 129,82 | 131,81 | 1,34% | 2.776,00 |
| 05.10.2026 | 129,42 | 130,32 | 128,75 | 130,07 | 0,99% | 1.367,00 |
| 02.10.2026 | 128,15 | 129,01 | 127,73 | 128,79 | 0,56% | 1.684,00 |
| 01.10.2026 | 128,37 | 128,91 | 127,09 | 128,07 | -0,26% | 2.067,00 |
| 30.09.2026 | 131,09 | 131,34 | 128,29 | 128,41 | -1,83% | 4.482,00 |
| 29.09.2026 | 131,18 | 131,52 | 129,47 | 130,81 | -0,18% | 1.217,00 |
| 28.09.2026 | 128,62 | 131,38 | 127,94 | 131,05 | 2,07% | 1.661,00 |
| 25.09.2026 | 128,08 | 128,54 | 127,57 | 128,39 | 0,14% | 892,00 |
| 24.09.2026 | 129,36 | 131,18 | 128,07 | 128,21 | -1,01% | 6.742,00 |
| 23.09.2026 | 129,73 | 130,74 | 129,21 | 129,52 | 0,10% | 3.070,00 |
| 22.09.2026 | 127,36 | 129,49 | 127,30 | 129,39 | 1,52% | 1.895,00 |
| 21.09.2026 | 127,63 | 127,99 | 126,93 | 127,45 | 0,03% | 1.176,00 |
| 18.09.2026 | 128,62 | 128,62 | 127,01 | 127,41 | -0,89% | 688,00 |
| 17.09.2026 | 128,26 | 128,95 | 127,42 | 128,56 | 0,23% | 9.640,00 |
| 16.09.2026 | 127,11 | 128,83 | 126,70 | 128,26 | 0,94% | 1.345,00 |
| 15.09.2026 | 126,51 | 127,60 | 124,71 | 127,07 | 0,43% | 1.689,00 |
| 14.09.2026 | 125,74 | 127,71 | 125,66 | 126,53 | 1,02% | 7.248,00 |
| 11.09.2026 | 123,43 | 125,43 | 123,24 | 125,25 | 1,69% | 1.992,00 |
| 10.09.2026 | 122,82 | 123,83 | 122,03 | 123,17 | 0,46% | 1.173,00 |
| 09.09.2026 | 125,14 | 125,15 | 122,29 | 122,61 | -2,12% | 2.628,00 |
| 08.09.2026 | 125,64 | 125,78 | 124,07 | 125,27 | -0,60% | 1.249,00 |
| 07.09.2026 | 125,91 | 126,63 | 125,34 | 126,03 | -0,07% | 2.893,00 |
| 04.09.2026 | 126,24 | 126,65 | 125,57 | 126,12 | -0,19% | 1.181,00 |
| 03.09.2026 | 127,37 | 127,61 | 126,05 | 126,36 | -0,82% | 1.885,00 |
| 02.09.2026 | 126,61 | 128,01 | 125,75 | 127,41 | 1,00% | 2.374,00 |
| 01.09.2026 | 125,01 | 127,87 | 124,94 | 126,15 | 1,03% | 3.320,00 |
| 31.08.2026 | 123,78 | 125,60 | 122,89 | 124,86 | 0,60% | 3.239,00 |
| 28.08.2026 | 123,17 | 124,39 | 122,85 | 124,12 | 1,05% | 2.293,00 |
| 27.08.2026 | 124,45 | 124,49 | 122,51 | 122,83 | -1,31% | 5.857,00 |
| 26.08.2026 | 124,65 | 125,47 | 124,01 | 124,46 | -0,07% | 3.171,00 |
| 25.08.2026 | 125,76 | 125,82 | 124,22 | 124,55 | -0,91% | 5.956,00 |
| 24.08.2026 | 124,07 | 125,80 | 123,98 | 125,69 | 1,43% | 4.739,00 |
| 21.08.2026 | 122,33 | 124,38 | 121,73 | 123,92 | 1,15% | 4.532,00 |
| 20.08.2026 | 123,24 | 123,33 | 122,03 | 122,51 | -0,94% | 2.498,00 |
| 19.08.2026 | 123,84 | 125,37 | 123,28 | 123,67 | -0,11% | 2.354,00 |
| 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 |