123,300€
-1,12%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 124,93 | 125,20 | 123,20 | 123,27 | -1,15% | 3.029,00 |
| 04.12.2025 | 125,93 | 126,35 | 123,98 | 124,70 | -0,72% | 1.141,00 |
| 03.12.2025 | 125,21 | 127,10 | 124,31 | 125,61 | 0,34% | 419,00 |
| 02.12.2025 | 127,17 | 128,08 | 122,72 | 125,18 | -1,91% | 2.805,00 |
| 01.12.2025 | 127,95 | 132,17 | 127,07 | 127,62 | -0,17% | 439,00 |
| 28.11.2025 | 129,42 | 129,42 | 127,21 | 127,84 | -0,91% | 179,00 |
| 27.11.2025 | 128,00 | 129,23 | 127,77 | 129,02 | 0,99% | 65,00 |
| 26.11.2025 | 128,30 | 128,67 | 127,57 | 127,76 | -0,48% | 292,00 |
| 25.11.2025 | 127,62 | 128,62 | 127,31 | 128,38 | 0,77% | 262,00 |
| 24.11.2025 | 131,00 | 131,50 | 127,17 | 127,40 | -2,61% | 502,00 |
| 21.11.2025 | 128,64 | 131,60 | 128,23 | 130,82 | 1,66% | 557,00 |
| 20.11.2025 | 127,33 | 128,91 | 126,76 | 128,69 | 0,95% | 295,00 |
| 19.11.2025 | 126,94 | 128,02 | 126,36 | 127,48 | 0,45% | 285,00 |
| 18.11.2025 | 125,45 | 127,08 | 125,33 | 126,91 | 0,85% | 876,00 |
| 17.11.2025 | 127,28 | 127,63 | 125,05 | 125,84 | -1,04% | 586,00 |
| 14.11.2025 | 127,37 | 128,53 | 126,77 | 127,16 | -0,09% | 410,00 |
| 13.11.2025 | 127,77 | 128,42 | 126,80 | 127,28 | -0,09% | 100,00 |
| 12.11.2025 | 128,41 | 128,84 | 127,32 | 127,40 | -0,51% | 23,00 |
| 11.11.2025 | 125,93 | 128,05 | 125,66 | 128,05 | 1,89% | 572,00 |
| 10.11.2025 | 127,12 | 127,81 | 124,61 | 125,68 | -0,92% | 850,00 |
| 07.11.2025 | 126,70 | 127,79 | 126,35 | 126,85 | 0,45% | 1.093,00 |
| 06.11.2025 | 126,78 | 127,16 | 125,38 | 126,28 | -0,53% | 504,00 |
| 05.11.2025 | 128,13 | 128,57 | 126,85 | 126,95 | -0,96% | 168,00 |
| 04.11.2025 | 128,57 | 130,23 | 127,37 | 128,18 | -0,16% | 422,00 |
| 03.11.2025 | 130,59 | 131,27 | 128,13 | 128,39 | -1,70% | 325,00 |
| 31.10.2025 | 128,41 | 131,04 | 128,41 | 130,61 | 1,22% | 698,00 |
| 30.10.2025 | 128,55 | 130,32 | 128,04 | 129,03 | 0,40% | 330,00 |
| 29.10.2025 | 130,00 | 130,55 | 127,91 | 128,51 | -1,49% | 506,00 |
| 28.10.2025 | 130,20 | 131,32 | 129,47 | 130,46 | 0,22% | 301,00 |
| 27.10.2025 | 131,32 | 132,29 | 129,15 | 130,17 | -0,82% | 1.696,00 |
| 24.10.2025 | 131,63 | 135,73 | 130,27 | 131,24 | 0,26% | 1.849,00 |
| 23.10.2025 | 131,39 | 131,90 | 129,70 | 130,90 | -0,14% | 117,00 |
| 22.10.2025 | 130,60 | 132,17 | 130,08 | 131,08 | 0,35% | 470,00 |
| 21.10.2025 | 130,52 | 131,20 | 129,92 | 130,62 | 0,05% | 457,00 |
| 20.10.2025 | 129,99 | 130,83 | 129,78 | 130,56 | 0,64% | 170,00 |
| 17.10.2025 | 127,88 | 130,32 | 127,26 | 129,73 | 1,46% | 514,00 |
| 16.10.2025 | 126,64 | 128,98 | 126,47 | 127,86 | 0,86% | 2.978,00 |
| 15.10.2025 | 128,58 | 128,58 | 126,56 | 126,77 | -1,05% | 2.201,00 |
| 14.10.2025 | 127,21 | 128,37 | 126,89 | 128,11 | 0,47% | 2.179,00 |
| 13.10.2025 | 128,83 | 130,22 | 127,04 | 127,51 | -1,09% | 1.136,00 |
| 10.10.2025 | 129,99 | 130,91 | 128,75 | 128,91 | -1,09% | 360,00 |
| 09.10.2025 | 129,82 | 130,37 | 128,94 | 130,33 | 0,41% | 378,00 |
| 08.10.2025 | 130,78 | 131,75 | 129,61 | 129,80 | -0,90% | 467,00 |
| 07.10.2025 | 128,67 | 131,17 | 128,48 | 130,98 | 1,95% | 1.930,00 |
| 06.10.2025 | 129,71 | 130,89 | 128,46 | 128,47 | -0,91% | 1.007,00 |
| 03.10.2025 | 129,82 | 130,74 | 129,47 | 129,65 | 0,00% | 226,00 |
| 02.10.2025 | 130,33 | 130,61 | 129,35 | 129,65 | -0,66% | 199,00 |
| 01.10.2025 | 131,15 | 131,52 | 129,20 | 130,51 | -0,37% | 1.221,00 |
| 30.09.2025 | 130,84 | 131,43 | 130,36 | 131,00 | 0,14% | 260,00 |
| 29.09.2025 | 130,15 | 131,06 | 129,16 | 130,82 | 0,48% | 456,00 |
| 26.09.2025 | 130,61 | 130,79 | 129,53 | 130,19 | -0,31% | 69,00 |
| 25.09.2025 | 130,17 | 131,57 | 129,70 | 130,60 | 0,52% | 1,00 |
| 24.09.2025 | 129,00 | 130,87 | 129,00 | 129,93 | 0,66% | 286,00 |
| 23.09.2025 | 129,91 | 130,47 | 127,96 | 129,08 | -0,68% | 944,00 |
| 22.09.2025 | 132,96 | 133,10 | 129,87 | 129,97 | -2,53% | 1.294,00 |
| 19.09.2025 | 133,48 | 134,28 | 132,93 | 133,34 | -0,21% | 77,00 |
| 18.09.2025 | 135,90 | 136,37 | 133,38 | 133,62 | -1,54% | 195,00 |
| 17.09.2025 | 133,36 | 136,02 | 133,20 | 135,71 | 1,72% | 1.184,00 |
| 16.09.2025 | 133,39 | 133,52 | 132,34 | 133,42 | 0,00% | 623,00 |
| 15.09.2025 | 134,67 | 134,89 | 132,74 | 133,42 | -0,83% | 484,00 |
| 12.09.2025 | 135,32 | 135,76 | 134,54 | 134,54 | -0,72% | 590,00 |
| 11.09.2025 | 134,48 | 135,76 | 134,02 | 135,51 | 0,74% | 5,00 |
| 10.09.2025 | 135,91 | 136,53 | 133,04 | 134,51 | -1,33% | 47,00 |
| 09.09.2025 | 135,08 | 136,32 | 134,73 | 136,32 | 1,11% | 366,00 |
| 08.09.2025 | 136,57 | 136,82 | 134,56 | 134,82 | -1,32% | 73,00 |
| 05.09.2025 | 136,77 | 136,91 | 135,20 | 136,62 | -0,03% | 20,00 |
| 04.09.2025 | 135,38 | 137,21 | 135,38 | 136,66 | 0,85% | 1.354,00 |
| 03.09.2025 | 135,63 | 136,20 | 134,09 | 135,51 | -0,08% | 727,00 |
| 02.09.2025 | 134,57 | 136,48 | 133,94 | 135,62 | 1,00% | 357,00 |
| 01.09.2025 | 134,41 | 134,68 | 133,81 | 134,28 | -0,04% | 487,00 |
| 29.08.2025 | 133,28 | 134,78 | 133,12 | 134,33 | 0,83% | 1.533,00 |
| 28.08.2025 | 134,83 | 135,55 | 132,65 | 133,22 | -1,25% | 103,00 |
| 27.08.2025 | 133,87 | 135,19 | 133,87 | 134,90 | 0,60% | 512,00 |
| 26.08.2025 | 134,41 | 135,22 | 133,27 | 134,10 | -0,33% | 397,00 |
| 25.08.2025 | 135,31 | 136,29 | 133,78 | 134,54 | -0,55% | 105,00 |
| 22.08.2025 | 136,87 | 138,41 | 134,92 | 135,28 | -1,07% | 63,00 |
| 21.08.2025 | 136,92 | 137,08 | 135,11 | 136,74 | -0,04% | 347,00 |
| 20.08.2025 | 136,09 | 138,06 | 135,69 | 136,80 | 0,63% | 69,00 |
| 19.08.2025 | 133,36 | 136,12 | 133,21 | 135,94 | 1,82% | 758,00 |
| 18.08.2025 | 132,07 | 134,35 | 131,67 | 133,51 | 1,24% | 162,00 |
| 15.08.2025 | 131,94 | 133,01 | 131,62 | 131,87 | -0,14% | 125,00 |
| 14.08.2025 | 132,82 | 133,57 | 131,67 | 132,06 | -0,56% | 78,00 |
| 13.08.2025 | 132,75 | 134,07 | 132,31 | 132,81 | -0,08% | 3.905,00 |
| 12.08.2025 | 133,05 | 133,91 | 131,99 | 132,92 | -0,48% | 5.334,00 |
| 11.08.2025 | 131,74 | 133,82 | 131,35 | 133,56 | 1,27% | 608,00 |
| 08.08.2025 | 131,50 | 132,03 | 130,83 | 131,88 | 0,20% | 335,00 |
| 07.08.2025 | 131,20 | 132,33 | 130,30 | 131,62 | 0,37% | 349,00 |
| 06.08.2025 | 130,05 | 131,79 | 129,30 | 131,14 | 0,81% | 1.886,00 |
| 05.08.2025 | 130,41 | 131,64 | 129,90 | 130,08 | -0,25% | 78,00 |
| 04.08.2025 | 130,07 | 131,11 | 129,58 | 130,40 | 0,15% | 826,00 |
| 01.08.2025 | 131,81 | 132,76 | 130,18 | 130,20 | -1,23% | 680,00 |
| 31.07.2025 | 133,32 | 133,73 | 131,24 | 131,82 | -1,49% | 3.340,00 |
| 30.07.2025 | 135,50 | 136,84 | 133,16 | 133,81 | -1,36% | 1.749,00 |
| 29.07.2025 | 135,26 | 138,80 | 134,41 | 135,65 | 0,21% | 1.015,00 |
| 28.07.2025 | 134,66 | 135,83 | 134,29 | 135,37 | 0,41% | 1.968,00 |
| 25.07.2025 | 135,35 | 135,69 | 133,84 | 134,82 | -0,22% | 446,00 |
| 24.07.2025 | 134,38 | 135,19 | 134,07 | 135,12 | 0,53% | 106,00 |
| 23.07.2025 | 134,80 | 135,59 | 134,12 | 134,41 | -0,16% | 455,00 |
| 22.07.2025 | 132,57 | 135,14 | 132,07 | 134,63 | 1,58% | 523,00 |
| 21.07.2025 | 133,50 | 133,97 | 132,47 | 132,54 | -0,66% | 414,00 |