131,120€
-0,98%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 131,82 | 134,94 | 130,59 | 131,14 | -0,67% | 9.428,00 |
| 16.07.2026 | 129,15 | 132,16 | 128,74 | 132,03 | 2,57% | 9.091,00 |
| 15.07.2026 | 127,67 | 129,90 | 126,55 | 128,72 | 0,56% | 8.725,00 |
| 14.07.2026 | 129,78 | 130,28 | 127,20 | 128,00 | -1,61% | 9.600,00 |
| 13.07.2026 | 130,20 | 131,42 | 128,52 | 130,09 | 0,81% | 10.885,00 |
| 10.07.2026 | 128,64 | 130,08 | 128,22 | 129,05 | 0,55% | 6.648,00 |
| 09.07.2026 | 130,48 | 131,12 | 127,41 | 128,34 | -1,39% | 9.528,00 |
| 08.07.2026 | 133,56 | 134,34 | 130,06 | 130,15 | -2,55% | 11.528,00 |
| 07.07.2026 | 130,56 | 134,15 | 130,56 | 133,56 | 2,27% | 11.328,00 |
| 06.07.2026 | 132,78 | 132,78 | 128,71 | 130,59 | -0,88% | 14.846,00 |
| 03.07.2026 | 132,00 | 132,34 | 131,02 | 131,75 | -0,54% | 6.311,00 |
| 02.07.2026 | 129,16 | 132,71 | 128,56 | 132,46 | 2,76% | 8.788,00 |
| 01.07.2026 | 128,37 | 129,88 | 127,76 | 128,90 | 0,56% | 9.275,00 |
| 30.06.2026 | 129,80 | 130,90 | 126,31 | 128,18 | -1,10% | 10.978,00 |
| 29.06.2026 | 131,20 | 131,20 | 128,72 | 129,61 | -0,90% | 10.378,00 |
| 26.06.2026 | 131,60 | 132,06 | 130,36 | 130,79 | 0,21% | 6.136,00 |
| 25.06.2026 | 132,60 | 134,22 | 129,97 | 130,52 | -2,98% | 7.881,00 |
| 24.06.2026 | 132,12 | 134,93 | 132,02 | 134,53 | 1,37% | 10.987,00 |
| 23.06.2026 | 129,49 | 132,94 | 129,16 | 132,71 | 2,67% | 10.947,00 |
| 22.06.2026 | 131,08 | 132,48 | 129,19 | 129,26 | -1,44% | 9.832,00 |
| 19.06.2026 | 131,19 | 132,38 | 130,54 | 131,15 | -0,67% | 5.244,00 |
| 18.06.2026 | 131,03 | 132,68 | 130,42 | 132,03 | 0,99% | 10.348,00 |
| 17.06.2026 | 130,32 | 132,26 | 130,24 | 130,73 | -0,32% | 11.202,00 |
| 16.06.2026 | 129,76 | 131,98 | 129,36 | 131,15 | 1,33% | 8.272,00 |
| 15.06.2026 | 128,30 | 130,33 | 127,78 | 129,43 | 0,29% | 15.694,00 |
| 12.06.2026 | 128,26 | 129,68 | 127,74 | 129,06 | 0,15% | 10.136,00 |
| 11.06.2026 | 129,34 | 129,72 | 128,27 | 128,87 | -0,43% | 11.038,00 |
| 10.06.2026 | 128,85 | 130,16 | 128,20 | 129,43 | 0,76% | 17.904,00 |
| 09.06.2026 | 125,68 | 129,44 | 124,98 | 128,45 | 1,82% | 10.710,00 |
| 08.06.2026 | 126,56 | 127,10 | 125,30 | 126,16 | -0,58% | 13.828,00 |
| 05.06.2026 | 121,41 | 128,62 | 121,26 | 126,90 | 5,02% | 22.626,00 |
| 04.06.2026 | 121,44 | 122,81 | 120,35 | 120,83 | -0,80% | 11.083,00 |
| 03.06.2026 | 121,34 | 122,72 | 120,76 | 121,81 | 0,66% | 11.870,00 |
| 02.06.2026 | 120,98 | 121,18 | 119,51 | 121,01 | 0,33% | 17.128,00 |
| 01.06.2026 | 123,48 | 124,00 | 119,57 | 120,61 | -2,46% | 27.625,00 |
| 29.05.2026 | 125,48 | 126,20 | 122,95 | 123,65 | -1,34% | 12.147,00 |
| 28.05.2026 | 127,28 | 127,44 | 124,80 | 125,33 | -1,21% | 9.055,00 |
| 27.05.2026 | 123,02 | 127,51 | 122,82 | 126,87 | 3,39% | 11.637,00 |
| 26.05.2026 | 124,88 | 125,18 | 122,68 | 122,71 | -1,56% | 15.256,00 |
| 25.05.2026 | 124,78 | 124,94 | 124,02 | 124,65 | 0,28% | 5.485,00 |
| 22.05.2026 | 123,78 | 124,57 | 123,14 | 124,30 | 0,76% | 7.145,00 |
| 21.05.2026 | 122,78 | 123,62 | 121,02 | 123,36 | 0,43% | 10.016,00 |
| 20.05.2026 | 122,17 | 123,19 | 121,36 | 122,83 | 0,96% | 11.818,00 |
| 19.05.2026 | 122,17 | 123,84 | 121,38 | 121,66 | -0,25% | 10.086,00 |
| 18.05.2026 | 122,28 | 123,90 | 121,10 | 121,96 | 0,07% | 12.266,00 |
| 15.05.2026 | 123,24 | 123,70 | 121,38 | 121,88 | -0,40% | 8.843,00 |
| 14.05.2026 | 121,98 | 123,26 | 121,32 | 122,37 | 0,68% | 6.015,00 |
| 13.05.2026 | 122,94 | 123,51 | 121,05 | 121,54 | -0,97% | 11.799,00 |
| 12.05.2026 | 121,89 | 124,37 | 121,26 | 122,73 | 1,03% | 13.729,00 |
| 11.05.2026 | 124,54 | 124,64 | 120,52 | 121,48 | -2,30% | 18.591,00 |
| 08.05.2026 | 124,63 | 125,58 | 124,02 | 124,34 | -0,75% | 11.084,00 |
| 07.05.2026 | 125,83 | 126,32 | 124,08 | 125,28 | -0,88% | 8.529,00 |
| 06.05.2026 | 123,55 | 126,72 | 123,20 | 126,39 | 1,36% | 12.024,00 |
| 05.05.2026 | 122,54 | 124,74 | 121,65 | 124,69 | 1,72% | 11.479,00 |
| 04.05.2026 | 125,88 | 126,08 | 122,51 | 122,58 | -2,55% | 12.174,00 |
| 30.04.2026 | 124,94 | 125,94 | 124,57 | 125,79 | 0,56% | 13.977,00 |
| 29.04.2026 | 128,06 | 128,08 | 124,95 | 125,09 | -1,47% | 13.570,00 |
| 28.04.2026 | 126,79 | 129,10 | 126,48 | 126,96 | 0,33% | 9.999,00 |
| 27.04.2026 | 126,06 | 127,51 | 125,38 | 126,54 | 0,39% | 13.512,00 |
| 24.04.2026 | 123,02 | 130,17 | 123,02 | 126,05 | 0,82% | 23.552,00 |
| 23.04.2026 | 122,34 | 125,03 | 122,00 | 125,02 | 2,47% | 10.771,00 |
| 22.04.2026 | 121,69 | 122,18 | 121,27 | 122,01 | 0,50% | 12.740,00 |
| 21.04.2026 | 122,68 | 123,74 | 121,19 | 121,40 | -0,67% | 20.511,00 |
| 20.04.2026 | 124,80 | 125,33 | 121,83 | 122,22 | -2,11% | 14.973,00 |
| 17.04.2026 | 121,98 | 125,14 | 120,98 | 124,85 | 2,55% | 20.412,00 |
| 16.04.2026 | 121,74 | 122,58 | 121,19 | 121,75 | 0,16% | 13.747,00 |
| 15.04.2026 | 122,68 | 123,16 | 120,62 | 121,55 | -0,81% | 18.522,00 |
| 14.04.2026 | 121,82 | 122,68 | 121,12 | 122,54 | 0,72% | 19.084,00 |
| 13.04.2026 | 124,18 | 124,18 | 121,66 | 121,67 | -1,88% | 12.770,00 |
| 10.04.2026 | 125,80 | 125,80 | 123,82 | 124,00 | -1,12% | 7.069,00 |
| 09.04.2026 | 124,10 | 125,60 | 122,47 | 125,40 | 0,97% | 8.833,00 |
| 08.04.2026 | 123,40 | 124,30 | 121,35 | 124,20 | 1,89% | 25.888,00 |
| 07.04.2026 | 123,98 | 124,12 | 121,62 | 121,90 | -1,73% | 20.090,00 |
| 02.04.2026 | 125,00 | 125,08 | 123,61 | 124,04 | -0,37% | 6.705,00 |
| 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 |