124,950€
0,54%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 133,02 | 134,06 | 131,36 | 131,50 | -2,25% | 3.291,00 |
| 24.06.2026 | 132,50 | 134,82 | 132,44 | 134,52 | 1,65% | 12.956,00 |
| 23.06.2026 | 130,08 | 132,68 | 129,68 | 132,34 | 0,87% | 3.629,00 |
| 22.06.2026 | 131,48 | 131,66 | 130,00 | 131,20 | -0,23% | 2.099,00 |
| 19.06.2026 | 131,00 | 132,02 | 130,72 | 131,50 | -0,08% | 721,00 |
| 18.06.2026 | 131,22 | 132,46 | 130,68 | 131,60 | 0,23% | 2.980,00 |
| 17.06.2026 | 130,82 | 132,18 | 130,50 | 131,30 | 0,15% | 2.775,00 |
| 16.06.2026 | 129,62 | 131,88 | 129,48 | 131,10 | 1,60% | 1.282,00 |
| 15.06.2026 | 128,98 | 130,26 | 128,08 | 129,04 | -0,02% | 2.381,00 |
| 12.06.2026 | 128,16 | 129,60 | 128,16 | 129,06 | 0,34% | 1.764,00 |
| 11.06.2026 | 128,60 | 129,82 | 128,58 | 128,62 | -1,11% | 17.967,00 |
| 10.06.2026 | 128,60 | 130,06 | 128,12 | 130,06 | 1,61% | 4.005,00 |
| 09.06.2026 | 125,96 | 128,00 | 125,14 | 128,00 | 1,46% | 3.227,00 |
| 08.06.2026 | 126,78 | 127,04 | 125,48 | 126,16 | 0,33% | 3.530,00 |
| 05.06.2026 | 121,42 | 125,74 | 121,24 | 125,74 | 4,23% | 4.645,00 |
| 04.06.2026 | 121,12 | 123,12 | 120,50 | 120,64 | -1,13% | 5.876,00 |
| 03.06.2026 | 121,38 | 122,50 | 121,10 | 122,02 | 1,63% | 5.296,00 |
| 02.06.2026 | 120,80 | 120,94 | 119,58 | 120,06 | -0,03% | 3.597,00 |
| 01.06.2026 | 124,18 | 124,18 | 119,56 | 120,10 | -2,69% | 9.019,00 |
| 29.05.2026 | 125,58 | 125,64 | 123,00 | 123,42 | -1,28% | 1.050,00 |
| 28.05.2026 | 127,06 | 127,18 | 124,74 | 125,02 | -1,64% | 1.113,00 |
| 27.05.2026 | 123,20 | 127,26 | 122,94 | 127,10 | 2,82% | 6.704,00 |
| 26.05.2026 | 124,36 | 125,20 | 123,34 | 123,62 | -0,88% | 11.698,00 |
| 25.05.2026 | 124,96 | 125,18 | 124,20 | 124,72 | 0,34% | 1.898,00 |
| 22.05.2026 | 122,82 | 124,30 | 122,82 | 124,30 | 1,42% | 2.240,00 |
| 21.05.2026 | 123,00 | 123,30 | 121,50 | 122,56 | -0,16% | 2.448,00 |
| 20.05.2026 | 122,28 | 122,76 | 121,50 | 122,76 | -0,15% | 2.193,00 |
| 19.05.2026 | 122,36 | 123,72 | 121,86 | 122,94 | 0,38% | 3.278,00 |
| 18.05.2026 | 122,08 | 123,58 | 121,52 | 122,48 | 0,51% | 1.867,00 |
| 15.05.2026 | 123,12 | 123,62 | 121,50 | 121,86 | -0,86% | 1.946,00 |
| 14.05.2026 | 121,64 | 123,14 | 121,52 | 122,92 | 1,10% | 1.790,00 |
| 13.05.2026 | 122,94 | 123,46 | 121,54 | 121,58 | -1,87% | 5.100,00 |
| 12.05.2026 | 121,84 | 123,90 | 121,84 | 123,90 | 2,14% | 2.536,00 |
| 11.05.2026 | 124,02 | 124,40 | 121,14 | 121,30 | -2,98% | 3.174,00 |
| 08.05.2026 | 124,42 | 125,20 | 124,26 | 125,02 | -0,06% | 907,00 |
| 07.05.2026 | 126,28 | 127,36 | 124,30 | 125,10 | 0,39% | 15.188,00 |
| 06.05.2026 | 123,30 | 124,84 | 123,30 | 124,62 | 1,68% | 4.670,00 |
| 05.05.2026 | 122,90 | 123,14 | 121,58 | 122,56 | -0,94% | 2.118,00 |
| 04.05.2026 | 125,92 | 125,92 | 122,88 | 123,72 | -1,21% | 4.107,00 |
| 30.04.2026 | 125,32 | 125,94 | 124,50 | 125,24 | 0,10% | 3.394,00 |
| 29.04.2026 | 127,44 | 127,54 | 125,12 | 125,12 | -2,86% | 2.336,00 |
| 28.04.2026 | 126,66 | 128,86 | 126,66 | 128,80 | 1,74% | 4.028,00 |
| 27.04.2026 | 126,20 | 126,92 | 125,52 | 126,60 | -0,77% | 3.525,00 |
| 24.04.2026 | 123,92 | 130,46 | 123,40 | 127,58 | 2,62% | 9.053,00 |
| 23.04.2026 | 121,62 | 124,32 | 121,58 | 124,32 | 1,92% | 5.423,00 |
| 22.04.2026 | 122,08 | 122,22 | 121,40 | 121,98 | 0,31% | 3.781,00 |
| 21.04.2026 | 123,04 | 123,66 | 121,22 | 121,60 | -1,63% | 6.114,00 |
| 20.04.2026 | 124,50 | 125,06 | 123,60 | 123,62 | -0,74% | 3.617,00 |
| 17.04.2026 | 122,10 | 124,82 | 120,84 | 124,54 | 2,23% | 4.756,00 |
| 16.04.2026 | 122,00 | 122,48 | 121,36 | 121,82 | 0,36% | 7.530,00 |
| 15.04.2026 | 122,92 | 123,26 | 120,80 | 121,38 | -0,64% | 5.706,00 |
| 14.04.2026 | 122,10 | 122,56 | 121,16 | 122,16 | 0,03% | 5.149,00 |
| 13.04.2026 | 123,90 | 123,90 | 122,12 | 122,12 | -1,53% | 2.796,00 |
| 10.04.2026 | 125,44 | 125,86 | 123,90 | 124,02 | -0,42% | 4.026,00 |
| 09.04.2026 | 124,02 | 124,54 | 122,98 | 124,54 | 0,92% | 5.869,00 |
| 08.04.2026 | 122,88 | 126,04 | 121,18 | 123,40 | 0,65% | 11.796,00 |
| 07.04.2026 | 123,84 | 123,84 | 122,40 | 122,60 | -1,35% | 8.770,00 |
| 02.04.2026 | 124,44 | 125,00 | 123,78 | 124,28 | -0,02% | 1.357,00 |
| 01.04.2026 | 125,36 | 125,44 | 123,70 | 124,30 | 0,10% | 4.437,00 |
| 31.03.2026 | 127,02 | 127,50 | 123,50 | 124,18 | -2,11% | 3.416,00 |
| 30.03.2026 | 124,60 | 126,86 | 124,20 | 126,86 | 2,08% | 4.392,00 |
| 27.03.2026 | 124,52 | 124,52 | 123,40 | 124,28 | 0,06% | 1.440,00 |
| 26.03.2026 | 124,70 | 124,92 | 123,68 | 124,20 | 0,23% | 13.021,00 |
| 25.03.2026 | 124,60 | 124,60 | 123,00 | 123,92 | -0,48% | 2.612,00 |
| 24.03.2026 | 124,60 | 125,00 | 123,00 | 124,52 | 0,55% | 2.196,00 |
| 23.03.2026 | 125,62 | 126,58 | 123,78 | 123,84 | -1,45% | 3.527,00 |
| 20.03.2026 | 125,22 | 126,32 | 125,18 | 125,66 | -0,36% | 1.520,00 |
| 19.03.2026 | 128,12 | 128,40 | 125,84 | 126,12 | -1,93% | 3.912,00 |
| 18.03.2026 | 132,10 | 132,10 | 128,06 | 128,60 | -3,06% | 2.560,00 |
| 17.03.2026 | 132,24 | 133,00 | 131,98 | 132,66 | 0,76% | 2.798,00 |
| 16.03.2026 | 132,74 | 132,74 | 131,14 | 131,66 | -0,44% | 1.714,00 |
| 13.03.2026 | 132,12 | 132,46 | 131,28 | 132,24 | 0,23% | 590,00 |
| 12.03.2026 | 132,96 | 132,96 | 131,36 | 131,94 | -0,42% | 2.513,00 |
| 11.03.2026 | 135,00 | 135,00 | 131,16 | 132,50 | -1,13% | 3.016,00 |
| 10.03.2026 | 133,18 | 134,42 | 132,00 | 134,02 | 0,24% | 3.440,00 |