136,450€
1,11%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 126,70 | 127,18 | 125,41 | 126,15 | -0,64% | 12.977,00 |
| 05.11.2025 | 128,36 | 128,54 | 126,87 | 126,96 | -1,00% | 10.283,00 |
| 04.11.2025 | 128,80 | 129,95 | 127,34 | 128,24 | -0,22% | 12.168,00 |
| 03.11.2025 | 130,55 | 131,37 | 128,16 | 128,52 | -1,71% | 14.589,00 |
| 31.10.2025 | 128,73 | 131,04 | 128,48 | 130,76 | 0,97% | 9.231,00 |
| 30.10.2025 | 128,42 | 130,24 | 128,20 | 129,51 | 1,06% | 9.527,00 |
| 29.10.2025 | 130,32 | 130,48 | 127,93 | 128,15 | -1,29% | 16.366,00 |
| 28.10.2025 | 130,00 | 131,31 | 129,51 | 129,83 | -0,29% | 23.683,00 |
| 27.10.2025 | 131,80 | 131,80 | 129,15 | 130,21 | -0,80% | 15.629,00 |
| 24.10.2025 | 132,54 | 135,80 | 130,39 | 131,26 | 0,17% | 16.998,00 |
| 23.10.2025 | 131,47 | 132,04 | 129,71 | 131,04 | -0,03% | 12.764,00 |
| 22.10.2025 | 131,34 | 132,16 | 130,02 | 131,08 | 0,34% | 13.415,00 |
| 21.10.2025 | 130,58 | 131,21 | 129,92 | 130,63 | 0,07% | 19.694,00 |
| 20.10.2025 | 130,18 | 130,83 | 129,72 | 130,54 | 0,62% | 13.226,00 |
| 17.10.2025 | 127,54 | 130,30 | 127,26 | 129,74 | 1,36% | 8.597,00 |
| 16.10.2025 | 126,48 | 128,92 | 126,46 | 128,00 | 1,04% | 13.095,00 |
| 15.10.2025 | 128,43 | 128,80 | 126,64 | 126,68 | -1,10% | 21.445,00 |
| 14.10.2025 | 127,30 | 128,38 | 126,92 | 128,09 | 0,42% | 13.490,00 |
| 13.10.2025 | 128,62 | 130,44 | 127,02 | 127,56 | -0,99% | 21.937,00 |
| 10.10.2025 | 130,46 | 130,85 | 128,75 | 128,84 | -1,15% | 15.453,00 |
| 09.10.2025 | 129,58 | 130,40 | 128,84 | 130,34 | 0,44% | 14.331,00 |
| 08.10.2025 | 131,48 | 131,98 | 129,61 | 129,77 | -0,95% | 14.557,00 |
| 07.10.2025 | 128,50 | 131,20 | 128,26 | 131,02 | 1,90% | 19.430,00 |
| 06.10.2025 | 130,58 | 130,96 | 128,51 | 128,58 | -1,10% | 21.853,00 |
| 03.10.2025 | 130,00 | 130,74 | 129,44 | 130,01 | 0,24% | 6.941,00 |
| 02.10.2025 | 130,52 | 130,84 | 129,32 | 129,70 | -0,45% | 9.949,00 |
| 01.10.2025 | 130,21 | 131,74 | 129,20 | 130,29 | -0,42% | 12.777,00 |
| 30.09.2025 | 131,08 | 131,48 | 130,32 | 130,84 | -0,07% | 7.444,00 |
| 29.09.2025 | 130,46 | 131,06 | 129,22 | 130,93 | 0,54% | 15.297,00 |
| 26.09.2025 | 130,62 | 130,74 | 129,53 | 130,23 | -0,18% | 9.308,00 |
| 25.09.2025 | 129,72 | 131,52 | 129,70 | 130,46 | 0,51% | 8.705,00 |
| 24.09.2025 | 129,78 | 130,83 | 129,30 | 129,80 | 0,48% | 10.079,00 |
| 23.09.2025 | 130,00 | 130,54 | 127,96 | 129,18 | -0,62% | 18.415,00 |