134,810€
-0,17%
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 | 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 |
| 30.05.2025 | 148,70 | 150,60 | 147,92 | 149,89 | 1,11% | 6.508,00 |
| 29.05.2025 | 149,40 | 149,40 | 146,36 | 148,24 | 0,05% | 5.202,00 |
| 28.05.2025 | 147,72 | 149,44 | 147,26 | 148,17 | 0,10% | 7.259,00 |
| 27.05.2025 | 146,16 | 148,14 | 144,78 | 148,02 | 1,24% | 5.012,00 |
| 26.05.2025 | 146,52 | 147,02 | 145,50 | 146,21 | 0,17% | 6.736,00 |
| 23.05.2025 | 145,86 | 146,80 | 144,29 | 145,96 | -0,27% | 5.473,00 |
| 22.05.2025 | 145,76 | 147,48 | 145,38 | 146,36 | 0,10% | 5.948,00 |
| 21.05.2025 | 146,23 | 146,82 | 145,43 | 146,21 | -0,42% | 5.030,00 |
| 20.05.2025 | 146,16 | 147,43 | 145,96 | 146,83 | 0,13% | 7.200,00 |
| 19.05.2025 | 145,02 | 147,03 | 144,44 | 146,64 | 0,14% | 8.986,00 |
| 16.05.2025 | 144,91 | 146,55 | 144,50 | 146,43 | 0,85% | 4.534,00 |
| 15.05.2025 | 140,85 | 145,69 | 140,30 | 145,20 | 2,64% | 18.733,00 |
| 14.05.2025 | 142,22 | 142,28 | 140,51 | 141,46 | -0,27% | 6.743,00 |
| 13.05.2025 | 144,50 | 145,04 | 140,80 | 141,85 | -2,17% | 8.749,00 |
| 12.05.2025 | 141,04 | 145,22 | 140,34 | 144,99 | 3,59% | 12.767,00 |
| 09.05.2025 | 141,44 | 142,10 | 139,79 | 139,97 | -0,92% | 9.388,00 |
| 08.05.2025 | 141,48 | 142,50 | 139,81 | 141,27 | 0,28% | 7.679,00 |
| 07.05.2025 | 140,72 | 141,25 | 139,64 | 140,87 | 0,62% | 7.328,00 |
| 06.05.2025 | 140,23 | 140,81 | 139,09 | 140,00 | -0,21% | 9.089,00 |
| 05.05.2025 | 141,03 | 141,82 | 139,72 | 140,29 | -1,18% | 9.655,00 |
| 02.05.2025 | 141,67 | 142,56 | 140,99 | 141,97 | -1,11% | 11.122,00 |
| 30.04.2025 | 142,33 | 143,88 | 140,80 | 143,57 | 0,73% | 6.156,00 |
| 29.04.2025 | 142,25 | 143,74 | 139,66 | 142,53 | 0,48% | 10.123,00 |
| 28.04.2025 | 141,44 | 142,82 | 140,88 | 141,85 | 0,06% | 11.106,00 |
| 25.04.2025 | 141,15 | 142,62 | 138,78 | 141,76 | 1,10% | 15.938,00 |
| 24.04.2025 | 144,96 | 145,48 | 137,84 | 140,22 | -4,17% | 22.781,00 |
| 23.04.2025 | 148,80 | 148,98 | 143,72 | 146,32 | -0,37% | 13.002,00 |
| 22.04.2025 | 143,84 | 147,36 | 143,16 | 146,86 | -2,12% | 12.803,00 |
| 17.04.2025 | 147,50 | 151,15 | 144,98 | 150,04 | 2,70% | 8.356,00 |
| 16.04.2025 | 148,51 | 149,38 | 145,54 | 146,09 | -2,27% | 7.163,00 |
| 15.04.2025 | 148,96 | 150,38 | 148,66 | 149,49 | 0,34% | 8.265,00 |
| 14.04.2025 | 147,60 | 149,74 | 146,34 | 148,98 | 1,23% | 8.427,00 |
| 11.04.2025 | 145,71 | 148,55 | 142,80 | 147,17 | 0,84% | 13.820,00 |
| 10.04.2025 | 147,78 | 148,24 | 143,53 | 145,95 | -1,76% | 15.595,00 |
| 09.04.2025 | 141,41 | 150,32 | 140,92 | 148,57 | 2,89% | 19.501,00 |
| 08.04.2025 | 147,48 | 149,06 | 143,09 | 144,39 | -1,49% | 19.003,00 |
| 07.04.2025 | 144,21 | 150,27 | 141,00 | 146,58 | -1,87% | 49.230,00 |
| 04.04.2025 | 155,06 | 157,52 | 149,29 | 149,38 | -4,37% | 19.222,00 |
| 03.04.2025 | 154,51 | 157,58 | 152,59 | 156,20 | -0,14% | 11.111,00 |
| 02.04.2025 | 157,72 | 158,62 | 155,06 | 156,42 | -1,01% | 8.243,00 |
| 01.04.2025 | 157,23 | 158,64 | 156,57 | 158,01 | 0,20% | 8.006,00 |
| 31.03.2025 | 154,79 | 158,11 | 154,04 | 157,69 | 1,63% | 11.658,00 |
| 28.03.2025 | 156,33 | 156,94 | 154,96 | 155,16 | -0,77% | 5.495,00 |
| 27.03.2025 | 154,72 | 156,80 | 154,28 | 156,36 | 0,99% | 9.643,00 |
| 26.03.2025 | 151,01 | 155,15 | 150,66 | 154,83 | 2,56% | 6.430,00 |
| 25.03.2025 | 153,50 | 153,86 | 150,00 | 150,96 | -1,62% | 24.022,00 |
| 24.03.2025 | 154,57 | 154,62 | 152,84 | 153,44 | -0,38% | 8.997,00 |
| 21.03.2025 | 154,53 | 155,22 | 153,57 | 154,03 | -0,22% | 5.875,00 |
| 20.03.2025 | 155,70 | 156,40 | 153,43 | 154,37 | -0,23% | 5.817,00 |
| 19.03.2025 | 153,63 | 155,02 | 153,09 | 154,72 | 0,97% | 7.070,00 |
| 18.03.2025 | 155,28 | 156,28 | 153,02 | 153,24 | -1,42% | 7.941,00 |
| 17.03.2025 | 154,10 | 156,80 | 153,70 | 155,45 | 0,78% | 10.440,00 |
| 14.03.2025 | 156,11 | 156,34 | 152,80 | 154,24 | -0,75% | 8.203,00 |
| 13.03.2025 | 154,55 | 155,90 | 154,22 | 155,40 | 0,54% | 6.044,00 |
| 12.03.2025 | 159,00 | 159,44 | 153,94 | 154,57 | -2,59% | 14.287,00 |
| 11.03.2025 | 162,73 | 162,78 | 157,94 | 158,68 | -2,67% | 14.739,00 |
| 10.03.2025 | 161,58 | 166,05 | 160,88 | 163,04 | 0,47% | 15.914,00 |
| 07.03.2025 | 161,36 | 164,96 | 159,86 | 162,28 | 0,32% | 11.007,00 |
| 06.03.2025 | 161,61 | 162,09 | 159,44 | 161,77 | -0,14% | 8.816,00 |
| 05.03.2025 | 163,50 | 163,50 | 160,28 | 161,99 | -0,70% | 13.724,00 |