123,200€
-1,33%
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 | 124,98 | 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 |
| 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 |