123,960€
-0,43%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 125,00 | 125,08 | 123,61 | 124,21 | -0,23% | 6.028,00 |
| 01.04.2026 | 125,28 | 125,64 | 123,28 | 124,50 | -0,30% | 14.555,00 |
| 31.03.2026 | 127,02 | 127,68 | 123,46 | 124,88 | -1,33% | 11.737,00 |
| 30.03.2026 | 124,54 | 127,15 | 124,00 | 126,56 | 2,35% | 11.717,00 |
| 27.03.2026 | 123,79 | 125,19 | 123,32 | 123,66 | 0,11% | 11.672,00 |
| 26.03.2026 | 124,64 | 125,19 | 123,38 | 123,52 | -0,79% | 8.220,00 |
| 25.03.2026 | 124,18 | 124,74 | 122,86 | 124,50 | 0,49% | 9.165,00 |
| 24.03.2026 | 124,65 | 125,29 | 123,09 | 123,89 | 0,00% | 8.373,00 |
| 23.03.2026 | 125,03 | 126,34 | 123,64 | 123,89 | -1,13% | 17.295,00 |
| 20.03.2026 | 125,26 | 126,36 | 124,94 | 125,31 | 0,19% | 15.185,00 |
| 19.03.2026 | 128,34 | 128,39 | 125,02 | 125,07 | -2,14% | 15.132,00 |
| 18.03.2026 | 131,70 | 132,12 | 127,60 | 127,80 | -2,63% | 20.985,00 |
| 17.03.2026 | 132,56 | 133,07 | 131,16 | 131,25 | -0,61% | 4.611,00 |
| 16.03.2026 | 132,00 | 133,42 | 131,00 | 132,06 | 0,22% | 11.349,00 |
| 13.03.2026 | 131,19 | 132,87 | 130,88 | 131,77 | 0,76% | 6.759,00 |
| 12.03.2026 | 132,02 | 133,08 | 130,52 | 130,77 | -1,28% | 6.917,00 |
| 11.03.2026 | 134,22 | 135,08 | 130,70 | 132,47 | -1,41% | 8.189,00 |
| 10.03.2026 | 133,37 | 134,98 | 132,06 | 134,36 | 0,38% | 15.147,00 |
| 09.03.2026 | 131,78 | 134,42 | 131,22 | 133,85 | 1,05% | 15.735,00 |
| 06.03.2026 | 132,72 | 133,54 | 131,26 | 132,46 | -0,13% | 12.184,00 |
| 05.03.2026 | 136,11 | 136,62 | 132,61 | 132,63 | -2,44% | 8.836,00 |
| 04.03.2026 | 138,18 | 138,62 | 135,22 | 135,95 | -1,19% | 8.910,00 |
| 03.03.2026 | 139,98 | 140,66 | 136,92 | 137,59 | -1,71% | 35.555,00 |
| 02.03.2026 | 141,32 | 142,11 | 139,97 | 139,98 | -0,66% | 17.088,00 |
| 27.02.2026 | 138,16 | 141,28 | 138,00 | 140,91 | 1,81% | 11.369,00 |
| 26.02.2026 | 138,18 | 139,36 | 137,92 | 138,40 | 0,05% | 8.173,00 |
| 25.02.2026 | 139,97 | 140,28 | 137,56 | 138,33 | -1,59% | 9.757,00 |
| 24.02.2026 | 140,48 | 141,62 | 139,00 | 140,57 | 0,31% | 11.839,00 |
| 23.02.2026 | 136,38 | 140,23 | 135,48 | 140,14 | 2,74% | 24.737,00 |
| 20.02.2026 | 134,98 | 136,74 | 134,24 | 136,40 | 1,41% | 10.121,00 |
| 19.02.2026 | 133,22 | 136,12 | 132,21 | 134,50 | 1,05% | 14.095,00 |
| 18.02.2026 | 134,82 | 135,20 | 132,14 | 133,10 | -1,00% | 12.634,00 |
| 17.02.2026 | 135,98 | 137,09 | 134,24 | 134,45 | -1,42% | 10.876,00 |
| 16.02.2026 | 135,98 | 136,98 | 135,04 | 136,39 | 1,07% | 14.464,00 |
| 13.02.2026 | 136,02 | 136,98 | 134,90 | 134,95 | -1,44% | 10.573,00 |
| 12.02.2026 | 135,70 | 137,52 | 134,02 | 136,92 | 1,81% | 21.156,00 |
| 11.02.2026 | 133,98 | 135,64 | 133,23 | 134,48 | 0,25% | 18.557,00 |
| 10.02.2026 | 132,40 | 134,65 | 131,50 | 134,15 | 1,68% | 10.722,00 |
| 09.02.2026 | 134,48 | 134,98 | 131,01 | 131,93 | -2,01% | 14.212,00 |
| 06.02.2026 | 134,78 | 135,32 | 133,30 | 134,63 | -0,17% | 13.859,00 |
| 05.02.2026 | 132,83 | 135,44 | 132,22 | 134,86 | 1,30% | 12.322,00 |
| 04.02.2026 | 131,36 | 134,24 | 130,80 | 133,13 | 1,33% | 21.133,00 |
| 03.02.2026 | 129,40 | 132,50 | 129,32 | 131,38 | 1,11% | 20.463,00 |
| 02.02.2026 | 128,04 | 130,44 | 127,22 | 129,94 | 1,59% | 26.010,00 |
| 30.01.2026 | 125,32 | 128,16 | 125,08 | 127,91 | 2,34% | 17.160,00 |
| 29.01.2026 | 122,64 | 125,74 | 122,30 | 124,98 | 1,13% | 18.025,00 |
| 28.01.2026 | 123,44 | 124,54 | 122,66 | 123,58 | -0,11% | 11.774,00 |
| 27.01.2026 | 125,98 | 126,34 | 123,64 | 123,72 | -1,72% | 16.223,00 |
| 26.01.2026 | 126,44 | 126,99 | 125,05 | 125,88 | -1,03% | 16.897,00 |
| 23.01.2026 | 127,60 | 129,11 | 126,98 | 127,19 | -0,47% | 18.407,00 |
| 22.01.2026 | 125,59 | 128,50 | 121,76 | 127,79 | 2,30% | 28.785,00 |
| 21.01.2026 | 125,27 | 125,64 | 123,86 | 124,92 | -0,35% | 14.207,00 |
| 20.01.2026 | 124,16 | 125,42 | 122,70 | 125,36 | 1,07% | 18.784,00 |
| 19.01.2026 | 124,20 | 124,68 | 124,02 | 124,03 | -0,22% | 15.205,00 |
| 16.01.2026 | 124,98 | 125,06 | 123,73 | 124,30 | -0,37% | 17.465,00 |
| 15.01.2026 | 125,58 | 126,32 | 124,46 | 124,76 | -0,53% | 18.156,00 |
| 14.01.2026 | 123,86 | 126,01 | 123,42 | 125,42 | 1,41% | 17.445,00 |
| 13.01.2026 | 123,14 | 123,72 | 122,64 | 123,68 | 0,67% | 14.288,00 |
| 12.01.2026 | 122,04 | 123,12 | 121,22 | 122,86 | 0,79% | 21.930,00 |
| 09.01.2026 | 121,56 | 122,36 | 121,06 | 121,90 | 0,43% | 20.606,00 |
| 08.01.2026 | 118,96 | 121,78 | 118,00 | 121,38 | 2,61% | 25.523,00 |
| 07.01.2026 | 119,98 | 120,48 | 117,76 | 118,29 | -1,19% | 29.908,00 |
| 06.01.2026 | 119,82 | 120,91 | 119,37 | 119,71 | -0,03% | 25.597,00 |
| 05.01.2026 | 121,58 | 121,58 | 119,39 | 119,74 | -0,84% | 30.877,00 |
| 02.01.2026 | 122,68 | 123,14 | 120,34 | 120,75 | -1,79% | 25.671,00 |
| 30.12.2025 | 122,62 | 123,28 | 122,62 | 122,95 | -0,07% | 6.609,00 |
| 29.12.2025 | 122,98 | 123,36 | 122,18 | 123,04 | 1,28% | 29.958,00 |
| 23.12.2025 | 121,02 | 122,12 | 120,80 | 121,49 | 0,14% | 22.241,00 |
| 22.12.2025 | 123,38 | 123,48 | 121,15 | 121,32 | -1,61% | 20.140,00 |
| 19.12.2025 | 123,96 | 124,50 | 122,82 | 123,30 | -1,09% | 12.441,00 |
| 18.12.2025 | 125,88 | 125,88 | 123,98 | 124,66 | -0,91% | 15.411,00 |
| 17.12.2025 | 124,93 | 126,25 | 124,28 | 125,80 | 1,63% | 24.342,00 |
| 16.12.2025 | 123,61 | 124,54 | 122,70 | 123,78 | 0,21% | 24.769,00 |
| 15.12.2025 | 121,98 | 123,68 | 121,40 | 123,52 | 1,55% | 25.594,00 |
| 12.12.2025 | 120,38 | 121,93 | 120,02 | 121,64 | 1,35% | 23.318,00 |
| 11.12.2025 | 120,16 | 120,73 | 119,52 | 120,02 | 0,46% | 21.379,00 |
| 10.12.2025 | 120,23 | 121,34 | 119,32 | 119,47 | -0,34% | 23.708,00 |
| 09.12.2025 | 119,38 | 121,22 | 118,98 | 119,88 | 0,88% | 40.565,00 |
| 08.12.2025 | 123,44 | 123,44 | 118,76 | 118,83 | -3,44% | 52.313,00 |
| 05.12.2025 | 124,98 | 125,14 | 123,06 | 123,06 | -1,36% | 23.487,00 |
| 04.12.2025 | 126,18 | 126,27 | 124,00 | 124,76 | -0,61% | 13.806,00 |
| 03.12.2025 | 125,29 | 127,04 | 124,50 | 125,52 | 0,18% | 14.325,00 |
| 02.12.2025 | 127,56 | 128,14 | 122,79 | 125,29 | -1,90% | 32.869,00 |
| 01.12.2025 | 128,50 | 128,50 | 127,09 | 127,72 | -0,18% | 20.313,00 |
| 28.11.2025 | 128,50 | 128,92 | 127,21 | 127,95 | -0,68% | 9.585,00 |
| 27.11.2025 | 128,14 | 129,50 | 127,76 | 128,82 | 0,87% | 9.791,00 |
| 26.11.2025 | 128,29 | 128,94 | 127,52 | 127,71 | -0,43% | 11.322,00 |
| 25.11.2025 | 127,42 | 128,62 | 127,22 | 128,26 | 0,77% | 11.030,00 |
| 24.11.2025 | 131,03 | 131,48 | 127,17 | 127,28 | -2,67% | 16.407,00 |
| 21.11.2025 | 128,76 | 131,60 | 128,23 | 130,77 | 1,75% | 22.041,00 |
| 20.11.2025 | 127,54 | 128,96 | 126,75 | 128,52 | 0,66% | 13.246,00 |
| 19.11.2025 | 126,82 | 128,02 | 126,38 | 127,68 | 0,67% | 15.005,00 |
| 18.11.2025 | 125,98 | 127,08 | 125,42 | 126,83 | 0,71% | 10.890,00 |
| 17.11.2025 | 127,60 | 127,68 | 125,05 | 125,94 | -0,97% | 14.358,00 |
| 14.11.2025 | 127,16 | 128,60 | 126,77 | 127,17 | -0,20% | 11.952,00 |
| 13.11.2025 | 128,28 | 128,29 | 126,85 | 127,42 | -0,22% | 20.735,00 |
| 12.11.2025 | 128,38 | 128,87 | 127,32 | 127,70 | -0,12% | 10.685,00 |
| 11.11.2025 | 126,24 | 127,94 | 125,42 | 127,85 | 1,80% | 11.141,00 |
| 10.11.2025 | 127,00 | 127,39 | 124,61 | 125,59 | -0,74% | 27.504,00 |
| 07.11.2025 | 126,98 | 127,76 | 126,32 | 126,52 | 0,29% | 9.649,00 |