123,180€
-1,92%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 125,41 | 126,01 | 122,95 | 123,53 | -1,64% | 127,00 |
| 28.05.2026 | 127,15 | 127,30 | 124,82 | 125,59 | -0,96% | 545,00 |
| 27.05.2026 | 122,92 | 127,52 | 122,81 | 126,81 | 3,06% | 216,00 |
| 26.05.2026 | 124,53 | 125,20 | 122,56 | 123,04 | -1,57% | 68,00 |
| 25.05.2026 | 123,64 | 125,00 | 123,64 | 125,00 | 0,46% | 76,00 |
| 22.05.2026 | 123,52 | 124,57 | 123,26 | 124,43 | 0,76% | - |
| 21.05.2026 | 122,56 | 123,64 | 121,04 | 123,49 | 0,59% | 294,00 |
| 20.05.2026 | 121,72 | 123,21 | 121,40 | 122,77 | 0,99% | 97,00 |
| 19.05.2026 | 122,44 | 123,84 | 121,35 | 121,57 | -0,42% | 112,00 |
| 18.05.2026 | 121,89 | 123,94 | 121,55 | 122,08 | -0,07% | 218,00 |
| 15.05.2026 | 122,62 | 123,54 | 121,38 | 122,16 | -0,18% | 239,00 |
| 14.05.2026 | 121,50 | 123,36 | 121,40 | 122,38 | 0,65% | 185,00 |
| 13.05.2026 | 122,34 | 123,53 | 121,02 | 121,59 | -0,93% | 223,00 |
| 12.05.2026 | 121,95 | 124,37 | 121,26 | 122,73 | 1,00% | 249,00 |
| 11.05.2026 | 124,10 | 124,44 | 120,55 | 121,51 | -2,46% | 725,00 |
| 08.05.2026 | 124,74 | 125,30 | 124,14 | 124,57 | -0,64% | 403,00 |
| 07.05.2026 | 125,79 | 126,22 | 124,11 | 125,37 | -0,77% | 8,00 |
| 06.05.2026 | 123,54 | 126,74 | 123,25 | 126,34 | 1,82% | 182,00 |
| 05.05.2026 | 122,84 | 124,74 | 121,59 | 124,08 | 1,06% | 362,00 |
| 04.05.2026 | 125,45 | 125,89 | 122,49 | 122,78 | -2,32% | 397,00 |
| 30.04.2026 | 125,51 | 125,95 | 124,57 | 125,70 | 0,38% | 297,00 |
| 29.04.2026 | 127,31 | 127,84 | 124,98 | 125,22 | -1,38% | 324,00 |
| 28.04.2026 | 126,79 | 129,09 | 126,56 | 126,97 | 0,32% | 323,00 |
| 27.04.2026 | 126,20 | 127,51 | 125,51 | 126,57 | 0,41% | 212,00 |
| 24.04.2026 | 123,66 | 130,23 | 123,18 | 126,05 | 0,80% | 376,00 |
| 23.04.2026 | 122,42 | 125,17 | 122,00 | 125,05 | 2,39% | 196,00 |
| 22.04.2026 | 121,68 | 122,14 | 121,27 | 122,13 | 0,42% | 35,00 |
| 21.04.2026 | 123,53 | 123,62 | 121,15 | 121,62 | -0,50% | 241,00 |
| 20.04.2026 | 124,90 | 125,32 | 121,82 | 122,23 | -2,32% | 362,00 |
| 17.04.2026 | 121,54 | 125,18 | 120,90 | 125,13 | 2,84% | 130,00 |
| 16.04.2026 | 121,78 | 122,58 | 121,19 | 121,67 | 0,26% | 438,00 |
| 15.04.2026 | 122,84 | 122,91 | 120,65 | 121,36 | -1,01% | 195,00 |
| 14.04.2026 | 122,32 | 122,68 | 121,12 | 122,60 | 0,52% | 106,00 |
| 13.04.2026 | 123,80 | 124,30 | 121,60 | 121,97 | -1,31% | 831,00 |
| 10.04.2026 | 125,91 | 125,93 | 123,48 | 123,59 | -1,37% | 136,00 |
| 09.04.2026 | 125,01 | 125,59 | 122,47 | 125,31 | 0,95% | 87,00 |
| 08.04.2026 | 122,01 | 124,28 | 120,99 | 124,13 | 2,09% | 509,00 |
| 07.04.2026 | 123,59 | 124,04 | 121,59 | 121,59 | -1,94% | 615,00 |
| 02.04.2026 | 124,67 | 125,04 | 123,63 | 123,99 | -0,29% | 34,00 |
| 01.04.2026 | 125,05 | 125,50 | 123,31 | 124,35 | -0,46% | 101,00 |
| 31.03.2026 | 126,07 | 127,59 | 123,46 | 124,92 | -1,12% | 547,00 |
| 30.03.2026 | 123,74 | 127,16 | 123,67 | 126,33 | 1,83% | 611,00 |
| 27.03.2026 | 123,85 | 125,19 | 123,37 | 124,06 | 0,25% | 208,00 |
| 26.03.2026 | 124,32 | 125,20 | 123,41 | 123,75 | -0,61% | 252,00 |
| 25.03.2026 | 124,23 | 124,72 | 122,87 | 124,51 | 0,83% | 353,00 |
| 24.03.2026 | 124,36 | 125,30 | 122,96 | 123,48 | -0,44% | 120,00 |
| 23.03.2026 | 125,33 | 126,40 | 123,67 | 124,03 | -0,96% | 539,00 |
| 20.03.2026 | 125,00 | 126,32 | 124,90 | 125,23 | -0,20% | 70,00 |
| 19.03.2026 | 128,35 | 128,42 | 124,97 | 125,48 | -2,15% | 228,00 |
| 18.03.2026 | 131,23 | 132,11 | 127,59 | 128,24 | -2,31% | 316,00 |
| 17.03.2026 | 132,08 | 133,07 | 131,06 | 131,27 | -0,66% | 5,00 |
| 16.03.2026 | 131,95 | 132,85 | 131,08 | 132,14 | 0,24% | 82,00 |
| 13.03.2026 | 131,38 | 132,88 | 131,02 | 131,82 | 0,42% | 1,00 |
| 12.03.2026 | 132,55 | 133,04 | 130,46 | 131,27 | -0,81% | 353,00 |
| 11.03.2026 | 134,18 | 134,91 | 130,71 | 132,34 | -1,58% | 165,00 |
| 10.03.2026 | 133,32 | 134,98 | 132,05 | 134,46 | 0,08% | 32,00 |
| 09.03.2026 | 131,32 | 134,44 | 130,80 | 134,35 | 1,38% | 184,00 |
| 06.03.2026 | 133,14 | 133,20 | 131,26 | 132,52 | -0,10% | 133,00 |
| 05.03.2026 | 136,14 | 136,55 | 132,55 | 132,65 | -2,40% | 269,00 |
| 04.03.2026 | 137,48 | 138,38 | 135,28 | 135,91 | -1,47% | 79,00 |
| 03.03.2026 | 139,96 | 140,65 | 136,86 | 137,94 | -1,48% | 485,00 |
| 02.03.2026 | 141,50 | 142,11 | 139,98 | 140,01 | -0,60% | 452,00 |
| 27.02.2026 | 138,14 | 141,24 | 137,92 | 140,86 | 1,70% | 309,00 |
| 26.02.2026 | 138,56 | 139,26 | 138,10 | 138,51 | 0,03% | 47,00 |
| 25.02.2026 | 140,65 | 140,65 | 137,53 | 138,47 | -1,42% | 124,00 |
| 24.02.2026 | 140,27 | 141,68 | 139,27 | 140,47 | 0,31% | 370,00 |
| 23.02.2026 | 136,44 | 140,24 | 135,32 | 140,03 | 2,62% | 943,00 |
| 20.02.2026 | 134,76 | 136,70 | 134,34 | 136,46 | 1,48% | 285,00 |
| 19.02.2026 | 132,94 | 136,09 | 132,33 | 134,47 | 1,01% | 516,00 |
| 18.02.2026 | 134,92 | 135,33 | 132,14 | 133,13 | -1,02% | 44,00 |
| 17.02.2026 | 136,45 | 137,05 | 134,26 | 134,50 | -0,96% | 202,00 |
| 16.02.2026 | 134,88 | 137,70 | 134,88 | 135,80 | 0,91% | 100,00 |
| 13.02.2026 | 135,80 | 136,95 | 134,55 | 134,58 | -1,07% | 820,00 |
| 12.02.2026 | 134,48 | 137,49 | 133,20 | 136,03 | 0,98% | 610,00 |
| 11.02.2026 | 134,12 | 135,61 | 133,18 | 134,71 | 0,58% | 948,00 |
| 10.02.2026 | 132,08 | 134,65 | 131,49 | 133,93 | 1,52% | 497,00 |
| 09.02.2026 | 134,60 | 135,02 | 131,07 | 131,93 | -2,06% | 195,00 |
| 06.02.2026 | 135,00 | 135,33 | 133,40 | 134,71 | -0,16% | 394,00 |
| 05.02.2026 | 132,76 | 135,45 | 132,30 | 134,92 | 1,39% | 1.286,00 |
| 04.02.2026 | 131,31 | 134,26 | 131,00 | 133,07 | 0,92% | 3.104,00 |
| 03.02.2026 | 129,69 | 132,48 | 129,20 | 131,86 | 1,14% | 195,00 |
| 02.02.2026 | 128,10 | 130,38 | 127,32 | 130,37 | 1,82% | 799,00 |
| 30.01.2026 | 124,99 | 128,04 | 124,99 | 128,04 | 2,37% | 257,00 |
| 29.01.2026 | 123,06 | 125,77 | 122,32 | 125,07 | 1,37% | 632,00 |
| 28.01.2026 | 123,67 | 124,48 | 122,94 | 123,38 | -0,39% | 364,00 |
| 27.01.2026 | 125,91 | 125,91 | 123,71 | 123,86 | -1,45% | 506,00 |
| 26.01.2026 | 126,96 | 127,03 | 125,05 | 125,68 | -1,21% | 974,00 |
| 23.01.2026 | 127,77 | 129,11 | 127,12 | 127,22 | -0,48% | 1.233,00 |
| 22.01.2026 | 124,88 | 128,50 | 121,92 | 127,83 | 2,46% | 706,00 |
| 21.01.2026 | 125,40 | 125,73 | 123,86 | 124,76 | -0,40% | 578,00 |
| 20.01.2026 | 123,74 | 125,43 | 122,73 | 125,26 | 0,98% | 607,00 |
| 19.01.2026 | 122,70 | 124,99 | 122,70 | 124,04 | -0,35% | 562,00 |
| 16.01.2026 | 124,72 | 125,06 | 123,63 | 124,47 | -0,23% | 565,00 |
| 15.01.2026 | 125,55 | 126,08 | 124,47 | 124,76 | -0,38% | 681,00 |
| 14.01.2026 | 123,86 | 126,01 | 123,39 | 125,23 | 1,25% | 932,00 |
| 13.01.2026 | 122,93 | 123,72 | 122,60 | 123,68 | 0,68% | 1.153,00 |
| 12.01.2026 | 121,81 | 123,20 | 121,41 | 122,84 | 0,83% | 588,00 |
| 09.01.2026 | 121,48 | 122,38 | 121,03 | 121,83 | 0,41% | 476,00 |
| 08.01.2026 | 118,71 | 121,74 | 118,21 | 121,33 | 2,60% | 1.320,00 |
| 07.01.2026 | 119,75 | 120,31 | 117,79 | 118,25 | -1,09% | 1.055,00 |