150,870€
0,30%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 151,34 | 153,24 | 151,20 | 152,16 | 1,16% | 4.942,00 |
| 11.11.2026 | 149,80 | 150,94 | 149,54 | 150,42 | -0,61% | 3.607,00 |
| 10.11.2026 | 150,16 | 151,76 | 149,62 | 151,34 | 1,79% | 4.060,00 |
| 09.11.2026 | 149,38 | 149,38 | 147,72 | 148,68 | -0,13% | 2.713,00 |
| 06.11.2026 | 147,68 | 149,48 | 146,20 | 148,88 | -0,40% | 2.971,00 |
| 05.11.2026 | 150,12 | 151,84 | 148,96 | 149,48 | -0,09% | 6.670,00 |
| 04.11.2026 | 143,78 | 149,62 | 143,50 | 149,62 | 3,16% | 3.938,00 |
| 03.11.2026 | 145,22 | 145,98 | 144,70 | 145,04 | -0,14% | 2.761,00 |
| 02.11.2026 | 143,80 | 145,84 | 143,50 | 145,24 | -0,49% | 2.630,00 |
| 30.10.2026 | 145,32 | 148,20 | 145,32 | 145,96 | 2,47% | 3.794,00 |
| 29.10.2026 | 143,90 | 144,34 | 142,40 | 142,44 | -0,39% | 1.888,00 |
| 28.10.2026 | 142,16 | 143,04 | 141,48 | 143,00 | 0,34% | 3.852,00 |
| 27.10.2026 | 143,50 | 143,68 | 142,18 | 142,52 | -0,32% | 1.556,00 |
| 26.10.2026 | 143,68 | 144,64 | 142,86 | 142,98 | -0,72% | 1.118,00 |
| 23.10.2026 | 146,96 | 147,14 | 144,00 | 144,02 | -3,12% | 3.533,00 |
| 22.10.2026 | 140,32 | 148,78 | 140,32 | 148,66 | 5,54% | 5.248,00 |
| 21.10.2026 | 141,40 | 141,84 | 140,52 | 140,86 | -0,35% | 6.440,00 |
| 20.10.2026 | 141,06 | 141,80 | 140,70 | 141,36 | 0,84% | 1.487,00 |
| 19.10.2026 | 141,12 | 141,34 | 139,70 | 140,18 | -1,02% | 7.032,00 |
| 16.10.2026 | 140,06 | 141,90 | 140,00 | 141,62 | -0,11% | 2.157,00 |
| 15.10.2026 | 140,86 | 142,42 | 140,60 | 141,78 | 1,42% | 4.675,00 |
| 14.10.2026 | 136,42 | 139,80 | 136,42 | 139,80 | 2,40% | 11.215,00 |
| 13.10.2026 | 137,70 | 138,50 | 136,42 | 136,52 | -0,26% | 4.857,00 |
| 12.10.2026 | 135,00 | 136,88 | 134,60 | 136,88 | 1,59% | 3.144,00 |
| 09.10.2026 | 134,12 | 135,38 | 133,84 | 134,74 | 1,23% | 1.808,00 |
| 08.10.2026 | 132,60 | 133,10 | 131,90 | 133,10 | -0,21% | 4.008,00 |
| 07.10.2026 | 132,02 | 133,44 | 132,02 | 133,38 | 1,17% | 3.100,00 |
| 06.10.2026 | 130,02 | 132,10 | 129,70 | 131,84 | 1,56% | 7.745,00 |
| 05.10.2026 | 129,54 | 129,98 | 128,84 | 129,82 | 1,36% | 2.668,00 |
| 02.10.2026 | 127,96 | 128,98 | 127,76 | 128,08 | -0,20% | 2.009,00 |
| 01.10.2026 | 128,28 | 128,70 | 127,36 | 128,34 | -0,91% | 4.440,00 |
| 30.09.2026 | 130,66 | 131,38 | 129,52 | 129,52 | -0,75% | 3.410,00 |
| 29.09.2026 | 131,06 | 131,06 | 129,70 | 130,50 | 0,38% | 3.171,00 |
| 28.09.2026 | 129,12 | 130,78 | 128,58 | 130,00 | 1,94% | 3.498,00 |
| 25.09.2026 | 128,14 | 128,96 | 127,52 | 127,52 | -1,54% | 1.534,00 |
| 24.09.2026 | 129,96 | 130,78 | 129,46 | 129,52 | 0,12% | 3.952,00 |
| 23.09.2026 | 129,64 | 130,60 | 129,36 | 129,36 | 0,36% | 2.571,00 |
| 22.09.2026 | 127,44 | 129,24 | 127,28 | 128,90 | 1,23% | 2.246,00 |
| 21.09.2026 | 127,64 | 127,98 | 127,00 | 127,34 | -0,17% | 2.106,00 |
| 18.09.2026 | 128,62 | 128,62 | 127,00 | 127,56 | -0,09% | 2.463,00 |
| 17.09.2026 | 128,14 | 128,84 | 127,68 | 127,68 | -0,42% | 1.655,00 |
| 16.09.2026 | 126,98 | 128,22 | 126,38 | 128,22 | 0,66% | 905,00 |
| 15.09.2026 | 126,80 | 127,38 | 124,82 | 127,38 | 0,66% | 4.436,00 |
| 14.09.2026 | 125,90 | 127,88 | 125,84 | 126,54 | 2,03% | 4.438,00 |
| 11.09.2026 | 123,70 | 124,62 | 123,28 | 124,02 | 1,31% | 2.598,00 |
| 10.09.2026 | 123,26 | 124,30 | 122,26 | 122,42 | -0,34% | 3.343,00 |
| 09.09.2026 | 124,72 | 125,08 | 122,50 | 122,84 | -1,25% | 2.793,00 |
| 08.09.2026 | 125,18 | 125,82 | 124,22 | 124,40 | -0,65% | 1.931,00 |
| 07.09.2026 | 125,90 | 126,44 | 125,02 | 125,22 | -0,82% | 4.050,00 |
| 04.09.2026 | 126,62 | 127,06 | 126,00 | 126,26 | -0,35% | 5.664,00 |
| 03.09.2026 | 127,36 | 127,60 | 126,10 | 126,70 | -0,42% | 3.572,00 |
| 02.09.2026 | 126,50 | 127,40 | 125,98 | 127,24 | -0,17% | 2.592,00 |
| 01.09.2026 | 125,24 | 127,84 | 125,12 | 127,46 | 2,33% | 4.628,00 |
| 31.08.2026 | 123,96 | 124,56 | 122,94 | 124,56 | 0,92% | 2.239,00 |
| 28.08.2026 | 123,20 | 123,98 | 123,00 | 123,42 | -0,10% | 2.678,00 |
| 27.08.2026 | 124,02 | 124,02 | 122,60 | 123,54 | -0,77% | 2.431,00 |
| 26.08.2026 | 124,90 | 125,30 | 124,50 | 124,50 | 0,06% | 2.226,00 |
| 25.08.2026 | 125,52 | 125,70 | 124,38 | 124,42 | -0,73% | 2.988,00 |
| 24.08.2026 | 124,60 | 125,54 | 124,48 | 125,34 | 1,57% | 1.566,00 |
| 21.08.2026 | 122,42 | 123,46 | 121,88 | 123,40 | 0,72% | 5.293,00 |
| 20.08.2026 | 123,64 | 123,88 | 122,12 | 122,52 | -1,30% | 5.214,00 |
| 19.08.2026 | 124,14 | 125,00 | 123,30 | 124,14 | 0,19% | 3.091,00 |
| 18.08.2026 | 123,82 | 124,70 | 123,44 | 123,90 | 0,55% | 2.690,00 |
| 17.08.2026 | 124,62 | 124,62 | 123,10 | 123,22 | -1,09% | 4.773,00 |
| 14.08.2026 | 125,00 | 125,00 | 124,00 | 124,58 | -0,38% | 2.834,00 |
| 13.08.2026 | 125,22 | 126,18 | 125,00 | 125,06 | -0,14% | 1.381,00 |
| 12.08.2026 | 125,70 | 125,72 | 124,80 | 125,24 | 0,05% | 1.909,00 |
| 11.08.2026 | 126,60 | 126,72 | 124,86 | 125,18 | -0,84% | 2.251,00 |
| 10.08.2026 | 126,04 | 126,24 | 125,00 | 126,24 | 0,54% | 5.097,00 |
| 07.08.2026 | 127,72 | 127,72 | 124,60 | 125,56 | -1,49% | 4.274,00 |
| 06.08.2026 | 127,22 | 128,58 | 127,22 | 127,46 | 1,46% | 3.102,00 |
| 05.08.2026 | 128,54 | 128,92 | 125,62 | 125,62 | -1,15% | 7.354,00 |
| 04.08.2026 | 126,16 | 127,18 | 125,00 | 127,08 | 0,79% | 2.738,00 |
| 03.08.2026 | 126,14 | 127,64 | 125,12 | 126,08 | 1,01% | 5.406,00 |
| 31.07.2026 | 125,36 | 125,78 | 124,00 | 124,82 | 0,43% | 3.914,00 |
| 30.07.2026 | 127,46 | 127,72 | 123,62 | 124,28 | -2,37% | 4.058,00 |
| 29.07.2026 | 131,26 | 132,52 | 123,20 | 127,30 | -4,40% | 15.359,00 |
| 28.07.2026 | 131,96 | 135,00 | 131,96 | 133,16 | 1,52% | 2.761,00 |
| 27.07.2026 | 129,32 | 131,36 | 129,12 | 131,16 | 1,02% | 2.513,00 |
| 24.07.2026 | 129,20 | 129,84 | 128,28 | 129,84 | 0,45% | 1.718,00 |
| 23.07.2026 | 130,88 | 131,22 | 128,36 | 129,26 | -1,51% | 4.167,00 |
| 22.07.2026 | 130,24 | 131,46 | 130,24 | 131,24 | 1,44% | 1.650,00 |
| 21.07.2026 | 130,46 | 130,66 | 129,00 | 129,38 | -1,15% | 1.417,00 |
| 20.07.2026 | 131,14 | 131,60 | 130,40 | 130,88 | -1,79% | 2.496,00 |
| 17.07.2026 | 132,66 | 134,56 | 132,66 | 133,26 | 1,35% | 4.016,00 |
| 16.07.2026 | 129,30 | 131,48 | 129,06 | 131,48 | 1,64% | 1.369,00 |
| 15.07.2026 | 127,88 | 129,56 | 126,80 | 129,36 | 1,38% | 3.506,00 |
| 14.07.2026 | 129,52 | 130,00 | 127,60 | 127,60 | -1,25% | 1.494,00 |
| 13.07.2026 | 129,62 | 130,90 | 128,90 | 129,22 | 0,05% | 1.385,00 |
| 10.07.2026 | 128,62 | 129,82 | 128,40 | 129,16 | 0,39% | 2.003,00 |
| 09.07.2026 | 130,30 | 131,14 | 127,74 | 128,66 | -2,07% | 3.022,00 |
| 08.07.2026 | 133,80 | 134,18 | 130,66 | 131,38 | -1,23% | 4.763,00 |
| 07.07.2026 | 131,02 | 134,02 | 131,02 | 133,02 | 3,16% | 4.427,00 |
| 06.07.2026 | 132,46 | 132,54 | 128,84 | 128,94 | -1,98% | 1.717,00 |
| 03.07.2026 | 132,04 | 132,30 | 130,54 | 131,54 | 0,15% | 1.366,00 |
| 02.07.2026 | 129,70 | 131,70 | 129,00 | 131,34 | 2,39% | 3.402,00 |
| 01.07.2026 | 128,78 | 129,54 | 127,92 | 128,28 | 0,80% | 3.300,00 |
| 30.06.2026 | 130,62 | 130,62 | 126,32 | 127,26 | -1,53% | 4.296,00 |
| 29.06.2026 | 130,94 | 131,00 | 128,90 | 129,24 | -1,63% | 7.899,00 |
| 26.06.2026 | 131,80 | 132,00 | 131,00 | 131,38 | -0,09% | 2.894,00 |