134,660€
-0,34%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 133,31 | 133,85 | 131,82 | 133,42 | -0,63% | 1.362,00 |
| 17.07.2025 | 131,98 | 134,27 | 131,86 | 134,26 | 1,65% | 241,00 |
| 16.07.2025 | 131,70 | 132,86 | 130,25 | 132,08 | 0,36% | 215,00 |
| 15.07.2025 | 131,97 | 132,35 | 130,78 | 131,61 | -0,17% | 580,00 |
| 14.07.2025 | 134,24 | 134,86 | 130,87 | 131,84 | -1,80% | 2.707,00 |
| 11.07.2025 | 135,72 | 135,72 | 133,85 | 134,25 | -0,85% | 124,00 |
| 10.07.2025 | 134,42 | 136,56 | 133,90 | 135,40 | 0,75% | 1.237,00 |
| 09.07.2025 | 134,66 | 135,22 | 133,22 | 134,39 | -0,16% | 3.301,00 |
| 08.07.2025 | 136,78 | 136,83 | 134,35 | 134,60 | -1,68% | 945,00 |
| 07.07.2025 | 136,48 | 137,71 | 135,81 | 136,90 | 0,23% | 470,00 |
| 04.07.2025 | 136,82 | 136,82 | 136,05 | 136,58 | -0,15% | 69,00 |
| 03.07.2025 | 136,67 | 137,60 | 135,91 | 136,79 | 0,23% | 197,00 |
| 02.07.2025 | 136,51 | 137,37 | 135,97 | 136,47 | -0,17% | 85,00 |
| 01.07.2025 | 134,78 | 138,03 | 134,78 | 136,70 | 1,12% | - |
| 30.06.2025 | 136,11 | 136,46 | 134,41 | 135,19 | -1,09% | - |
| 27.06.2025 | 135,29 | 136,81 | 135,01 | 136,68 | 0,78% | - |
| 26.06.2025 | 136,34 | 136,39 | 134,13 | 135,62 | -0,62% | - |
| 25.06.2025 | 138,11 | 138,26 | 136,12 | 136,46 | -1,19% | - |
| 24.06.2025 | 138,95 | 139,53 | 137,24 | 138,11 | -0,78% | 64,00 |
| 23.06.2025 | 137,95 | 139,55 | 137,69 | 139,19 | 0,87% | 304,00 |
| 20.06.2025 | 136,94 | 138,31 | 136,76 | 137,99 | 0,69% | 550,00 |
| 19.06.2025 | 137,61 | 137,75 | 137,02 | 137,05 | -0,39% | 365,00 |
| 18.06.2025 | 137,40 | 138,14 | 137,13 | 137,59 | -0,33% | 112,00 |
| 17.06.2025 | 138,13 | 138,72 | 137,86 | 138,04 | -0,75% | 75,00 |
| 16.06.2025 | 138,56 | 139,51 | 138,07 | 139,09 | 0,33% | 347,00 |
| 13.06.2025 | 140,51 | 141,72 | 138,51 | 138,63 | -1,60% | 171,00 |
| 12.06.2025 | 141,37 | 141,37 | 139,44 | 140,88 | -0,27% | 142,00 |
| 11.06.2025 | 142,50 | 142,69 | 140,79 | 141,26 | -0,79% | 199,00 |
| 10.06.2025 | 142,46 | 143,20 | 141,57 | 142,39 | 0,07% | 127,00 |
| 09.06.2025 | 143,98 | 144,10 | 142,04 | 142,29 | -1,15% | 83,00 |
| 06.06.2025 | 142,42 | 144,98 | 142,22 | 143,95 | 1,29% | 330,00 |
| 05.06.2025 | 145,37 | 146,59 | 141,59 | 142,12 | -2,33% | 37,00 |
| 04.06.2025 | 146,75 | 147,10 | 145,37 | 145,51 | -0,91% | 4,00 |
| 03.06.2025 | 146,42 | 147,33 | 145,77 | 146,84 | 0,23% | 152,00 |
| 02.06.2025 | 149,58 | 149,74 | 145,57 | 146,50 | -2,12% | 1.438,00 |
| 30.05.2025 | 147,82 | 150,58 | 147,82 | 149,67 | 0,99% | 650,00 |
| 29.05.2025 | 148,45 | 150,30 | 146,61 | 148,21 | 0,01% | 363,00 |
| 28.05.2025 | 148,10 | 149,44 | 147,40 | 148,19 | 0,11% | 563,00 |
| 27.05.2025 | 145,80 | 148,14 | 145,13 | 148,03 | 1,24% | 868,00 |
| 26.05.2025 | 146,73 | 146,76 | 145,34 | 146,21 | 0,17% | 944,00 |
| 23.05.2025 | 146,41 | 146,70 | 144,28 | 145,96 | -0,28% | 44,00 |
| 22.05.2025 | 146,13 | 147,43 | 145,31 | 146,37 | 0,12% | 110,00 |
| 21.05.2025 | 146,22 | 146,67 | 145,42 | 146,19 | -0,44% | 365,00 |
| 20.05.2025 | 146,39 | 147,39 | 146,11 | 146,83 | 0,13% | 323,00 |
| 19.05.2025 | 144,76 | 147,03 | 144,61 | 146,64 | 0,14% | 139,00 |
| 16.05.2025 | 145,20 | 146,54 | 144,68 | 146,43 | 0,79% | 51,00 |
| 15.05.2025 | 141,51 | 145,69 | 140,40 | 145,28 | 2,69% | 120,00 |
| 14.05.2025 | 142,14 | 142,28 | 140,52 | 141,48 | -0,26% | 497,00 |
| 13.05.2025 | 145,31 | 145,31 | 140,82 | 141,85 | -2,17% | 330,00 |
| 12.05.2025 | 140,88 | 145,18 | 140,48 | 145,00 | 3,61% | 527,00 |
| 09.05.2025 | 141,78 | 142,06 | 139,79 | 139,95 | -0,95% | 532,00 |
| 08.05.2025 | 141,43 | 142,50 | 139,87 | 141,29 | 0,31% | 288,00 |
| 07.05.2025 | 139,70 | 141,25 | 139,67 | 140,85 | 0,60% | 208,00 |
| 06.05.2025 | 140,22 | 140,81 | 139,09 | 140,01 | -0,20% | 154,00 |
| 05.05.2025 | 141,21 | 141,81 | 139,72 | 140,29 | -1,17% | 1.647,00 |
| 02.05.2025 | 142,96 | 142,96 | 140,99 | 141,95 | -1,12% | 88,00 |
| 30.04.2025 | 142,50 | 143,89 | 140,84 | 143,56 | 0,72% | 104,00 |
| 29.04.2025 | 141,48 | 143,32 | 139,69 | 142,53 | 0,48% | 271,00 |
| 28.04.2025 | 141,74 | 142,82 | 140,88 | 141,85 | 0,03% | 436,00 |
| 25.04.2025 | 140,12 | 142,63 | 138,88 | 141,81 | 1,19% | 1.329,00 |
| 24.04.2025 | 145,69 | 145,69 | 137,84 | 140,14 | -4,09% | 935,00 |
| 23.04.2025 | 148,40 | 148,94 | 143,77 | 146,11 | -0,56% | 199,00 |
| 22.04.2025 | 144,96 | 147,35 | 143,68 | 146,94 | -2,39% | 230,00 |
| 17.04.2025 | 145,44 | 151,16 | 144,99 | 150,54 | 3,06% | 38,00 |
| 16.04.2025 | 149,36 | 149,41 | 145,53 | 146,07 | -2,24% | 30,00 |
| 15.04.2025 | 148,72 | 150,36 | 148,66 | 149,42 | 0,23% | 458,00 |
| 14.04.2025 | 147,59 | 149,70 | 146,39 | 149,08 | 1,29% | 97,00 |
| 11.04.2025 | 144,52 | 148,57 | 142,89 | 147,18 | 0,73% | 509,00 |
| 10.04.2025 | 147,94 | 149,00 | 143,52 | 146,11 | -1,68% | 380,00 |
| 09.04.2025 | 144,91 | 150,29 | 140,92 | 148,60 | 2,97% | 888,00 |
| 08.04.2025 | 146,74 | 149,01 | 143,07 | 144,32 | -1,62% | 1.210,00 |
| 07.04.2025 | 150,00 | 150,16 | 141,09 | 146,69 | -1,79% | 2.420,00 |
| 04.04.2025 | 155,78 | 157,51 | 149,29 | 149,37 | -4,37% | 1.415,00 |
| 03.04.2025 | 157,18 | 157,74 | 152,57 | 156,20 | -0,13% | 1.078,00 |
| 02.04.2025 | 157,84 | 158,45 | 155,04 | 156,40 | -1,04% | 34,00 |
| 01.04.2025 | 157,36 | 158,53 | 156,57 | 158,04 | 0,23% | 388,00 |
| 31.03.2025 | 154,94 | 158,08 | 154,26 | 157,67 | 1,74% | 1.080,00 |
| 28.03.2025 | 156,34 | 156,92 | 154,97 | 154,97 | -0,89% | 137,00 |
| 27.03.2025 | 154,28 | 156,80 | 154,28 | 156,36 | 0,99% | 283,00 |
| 26.03.2025 | 151,39 | 155,16 | 150,61 | 154,83 | 2,35% | 183,00 |
| 25.03.2025 | 153,21 | 153,66 | 150,03 | 151,28 | -1,41% | 874,00 |
| 24.03.2025 | 153,30 | 154,89 | 153,11 | 153,44 | -0,38% | 214,00 |
| 21.03.2025 | 154,33 | 155,87 | 153,55 | 154,03 | -0,21% | 179,00 |
| 20.03.2025 | 154,56 | 156,39 | 153,47 | 154,36 | -0,18% | 1.165,00 |
| 19.03.2025 | 153,20 | 154,87 | 153,20 | 154,64 | 0,91% | 322,00 |
| 18.03.2025 | 155,53 | 156,08 | 153,09 | 153,24 | -1,47% | 2.248,00 |
| 17.03.2025 | 153,87 | 156,81 | 153,55 | 155,53 | 0,79% | 83,00 |
| 14.03.2025 | 155,43 | 156,15 | 152,90 | 154,31 | -0,70% | 211,00 |
| 13.03.2025 | 154,27 | 155,93 | 153,74 | 155,40 | 0,58% | 524,00 |
| 12.03.2025 | 158,49 | 159,36 | 153,94 | 154,50 | -2,55% | 337,00 |
| 11.03.2025 | 163,23 | 163,23 | 157,95 | 158,54 | -2,75% | 261,00 |
| 10.03.2025 | 162,39 | 166,04 | 161,23 | 163,02 | 0,45% | 130,00 |
| 07.03.2025 | 161,57 | 164,91 | 160,06 | 162,29 | 0,32% | 760,00 |
| 06.03.2025 | 161,74 | 162,09 | 159,52 | 161,77 | -0,14% | 257,00 |
| 05.03.2025 | 163,67 | 164,43 | 160,56 | 162,00 | -0,67% | 863,00 |