129,720€
1,34%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 132,79 | 133,24 | 129,86 | 129,98 | -2,35% | 16.396,00 |
| 19.09.2025 | 133,78 | 134,40 | 132,88 | 133,11 | -0,47% | 6.288,00 |
| 18.09.2025 | 136,18 | 136,18 | 133,38 | 133,74 | -1,28% | 8.675,00 |
| 17.09.2025 | 133,60 | 136,02 | 132,94 | 135,47 | 1,57% | 9.253,00 |
| 16.09.2025 | 133,58 | 133,58 | 132,22 | 133,38 | 0,08% | 11.332,00 |
| 15.09.2025 | 134,90 | 134,99 | 132,72 | 133,27 | -1,30% | 7.474,00 |
| 12.09.2025 | 135,64 | 135,73 | 134,56 | 135,02 | -0,02% | 4.710,00 |
| 11.09.2025 | 133,88 | 135,42 | 133,80 | 135,05 | 0,40% | 9.934,00 |
| 10.09.2025 | 135,90 | 136,50 | 133,01 | 134,51 | -1,43% | 6.493,00 |
| 09.09.2025 | 135,03 | 136,56 | 134,72 | 136,46 | 1,22% | 7.382,00 |
| 08.09.2025 | 136,10 | 136,88 | 134,56 | 134,81 | -1,30% | 12.422,00 |
| 05.09.2025 | 136,65 | 137,18 | 135,24 | 136,59 | -0,05% | 6.641,00 |
| 04.09.2025 | 135,91 | 137,16 | 135,50 | 136,66 | 0,79% | 9.903,00 |
| 03.09.2025 | 135,60 | 136,20 | 134,09 | 135,59 | -0,01% | 4.661,00 |
| 02.09.2025 | 134,25 | 136,43 | 133,83 | 135,61 | 0,99% | 14.609,00 |
| 01.09.2025 | 134,02 | 135,00 | 133,52 | 134,28 | 0,03% | 8.168,00 |
| 29.08.2025 | 133,20 | 134,84 | 132,82 | 134,24 | 0,77% | 7.351,00 |
| 28.08.2025 | 135,70 | 135,92 | 132,65 | 133,21 | -1,28% | 8.800,00 |
| 27.08.2025 | 134,60 | 135,19 | 133,94 | 134,94 | 0,66% | 5.147,00 |
| 26.08.2025 | 134,22 | 135,60 | 133,26 | 134,06 | -0,37% | 8.997,00 |
| 25.08.2025 | 135,68 | 136,48 | 133,79 | 134,56 | -0,60% | 8.317,00 |
| 22.08.2025 | 137,02 | 138,43 | 134,88 | 135,37 | -1,01% | 9.183,00 |
| 21.08.2025 | 136,90 | 137,42 | 135,10 | 136,75 | -0,10% | 11.246,00 |
| 20.08.2025 | 135,92 | 138,01 | 135,72 | 136,89 | 0,63% | 14.672,00 |
| 19.08.2025 | 133,08 | 136,12 | 133,02 | 136,03 | 1,89% | 7.315,00 |
| 18.08.2025 | 131,94 | 134,35 | 131,52 | 133,51 | 1,27% | 10.224,00 |
| 15.08.2025 | 133,02 | 133,02 | 131,62 | 131,84 | -0,11% | 8.589,00 |
| 14.08.2025 | 132,75 | 133,49 | 131,67 | 131,98 | -0,62% | 5.092,00 |
| 13.08.2025 | 132,40 | 134,14 | 132,02 | 132,80 | -0,04% | 13.138,00 |
| 12.08.2025 | 133,32 | 134,22 | 132,01 | 132,85 | -0,55% | 8.230,00 |
| 11.08.2025 | 131,76 | 133,82 | 131,46 | 133,58 | 1,29% | 8.310,00 |
| 08.08.2025 | 131,88 | 132,36 | 130,80 | 131,88 | 0,15% | 7.007,00 |
| 07.08.2025 | 131,28 | 132,29 | 130,25 | 131,68 | 0,42% | 10.644,00 |
| 06.08.2025 | 130,67 | 131,79 | 129,39 | 131,13 | 0,82% | 7.732,00 |
| 05.08.2025 | 130,55 | 131,61 | 129,90 | 130,06 | -0,20% | 6.666,00 |
| 04.08.2025 | 130,30 | 131,24 | 129,58 | 130,32 | 0,06% | 14.277,00 |
| 01.08.2025 | 131,45 | 132,94 | 130,12 | 130,24 | -1,05% | 13.387,00 |
| 31.07.2025 | 133,54 | 134,04 | 131,19 | 131,62 | -1,55% | 15.046,00 |
| 30.07.2025 | 135,88 | 136,96 | 133,16 | 133,69 | -1,44% | 9.834,00 |
| 29.07.2025 | 135,72 | 138,78 | 134,43 | 135,65 | 0,17% | 16.899,00 |
| 28.07.2025 | 135,52 | 135,83 | 134,39 | 135,42 | 0,44% | 20.624,00 |
| 25.07.2025 | 134,12 | 135,36 | 133,82 | 134,83 | -0,16% | 6.311,00 |
| 24.07.2025 | 134,36 | 135,20 | 134,02 | 135,04 | 0,49% | 9.980,00 |
| 23.07.2025 | 135,26 | 135,52 | 134,12 | 134,38 | -0,24% | 10.846,00 |
| 22.07.2025 | 132,76 | 135,16 | 131,89 | 134,71 | 1,56% | 6.664,00 |
| 21.07.2025 | 133,64 | 133,98 | 132,47 | 132,64 | -0,60% | 9.340,00 |
| 18.07.2025 | 133,46 | 133,85 | 131,82 | 133,44 | -0,53% | 10.199,00 |
| 17.07.2025 | 132,29 | 134,27 | 132,22 | 134,15 | 1,57% | 12.159,00 |
| 16.07.2025 | 132,00 | 132,85 | 130,36 | 132,07 | 0,37% | 12.233,00 |
| 15.07.2025 | 132,12 | 132,38 | 130,76 | 131,58 | -0,17% | 11.960,00 |
| 14.07.2025 | 133,81 | 134,62 | 130,76 | 131,80 | -1,88% | 21.043,00 |
| 11.07.2025 | 134,89 | 135,98 | 133,85 | 134,32 | -0,78% | 9.382,00 |
| 10.07.2025 | 134,94 | 136,58 | 133,87 | 135,38 | 0,75% | 11.201,00 |
| 09.07.2025 | 134,78 | 135,26 | 133,22 | 134,37 | -0,20% | 9.591,00 |
| 08.07.2025 | 136,92 | 137,08 | 134,35 | 134,64 | -1,67% | 9.167,00 |
| 07.07.2025 | 136,98 | 137,88 | 135,86 | 136,92 | 0,26% | 10.383,00 |
| 04.07.2025 | 136,16 | 136,80 | 136,02 | 136,57 | -0,18% | 4.242,00 |
| 03.07.2025 | 136,73 | 137,60 | 135,96 | 136,82 | 0,28% | 10.831,00 |
| 02.07.2025 | 137,10 | 137,48 | 135,96 | 136,44 | -0,20% | 6.302,00 |
| 01.07.2025 | 135,21 | 138,06 | 134,72 | 136,72 | 1,10% | 6.651,00 |
| 30.06.2025 | 135,94 | 136,50 | 134,41 | 135,23 | -1,04% | 11.897,00 |
| 27.06.2025 | 136,28 | 136,82 | 135,02 | 136,65 | 0,79% | 7.786,00 |
| 26.06.2025 | 136,56 | 136,60 | 134,13 | 135,58 | -0,58% | 13.301,00 |
| 25.06.2025 | 137,82 | 138,46 | 136,12 | 136,37 | -1,28% | 7.933,00 |
| 24.06.2025 | 139,28 | 139,64 | 137,23 | 138,14 | -0,67% | 11.600,00 |
| 23.06.2025 | 137,67 | 139,48 | 137,26 | 139,07 | 0,69% | 6.923,00 |
| 20.06.2025 | 137,26 | 138,29 | 136,66 | 138,12 | 0,78% | 6.373,00 |
| 19.06.2025 | 137,70 | 137,98 | 136,91 | 137,05 | -0,36% | 3.616,00 |
| 18.06.2025 | 137,62 | 138,26 | 137,10 | 137,54 | -0,40% | 9.211,00 |
| 17.06.2025 | 138,96 | 139,66 | 137,58 | 138,09 | -0,75% | 8.408,00 |
| 16.06.2025 | 138,96 | 139,54 | 138,08 | 139,13 | 0,39% | 9.202,00 |
| 13.06.2025 | 140,78 | 142,04 | 138,51 | 138,59 | -1,61% | 19.603,00 |
| 12.06.2025 | 140,32 | 141,30 | 139,40 | 140,86 | -0,25% | 13.652,00 |
| 11.06.2025 | 142,35 | 142,76 | 140,78 | 141,21 | -0,83% | 8.219,00 |
| 10.06.2025 | 142,50 | 143,34 | 141,56 | 142,39 | 0,06% | 6.531,00 |
| 09.06.2025 | 143,63 | 144,28 | 142,03 | 142,31 | -1,13% | 4.975,00 |
| 06.06.2025 | 142,66 | 144,98 | 142,22 | 143,93 | 1,28% | 7.380,00 |
| 05.06.2025 | 145,55 | 146,70 | 141,59 | 142,11 | -2,34% | 16.096,00 |
| 04.06.2025 | 146,85 | 147,22 | 145,16 | 145,52 | -0,90% | 18.595,00 |
| 03.06.2025 | 146,50 | 147,42 | 145,75 | 146,84 | 0,23% | 4.508,00 |
| 02.06.2025 | 148,70 | 148,98 | 145,57 | 146,51 | -2,25% | 14.954,00 |