124,910€
0,56%
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 | 124,24 | 125,08 | 124,24 | 124,90 | 0,55% | 4.492,00 |
| 04.12.2025 | 125,90 | 126,42 | 124,14 | 124,22 | -1,00% | 2.316,00 |
| 03.12.2025 | 125,36 | 127,00 | 124,34 | 125,48 | 1,46% | 5.509,00 |
| 02.12.2025 | 127,30 | 127,98 | 122,84 | 123,68 | -3,33% | 15.809,00 |
| 01.12.2025 | 128,44 | 128,44 | 127,24 | 127,94 | 0,08% | 6.532,00 |
| 28.11.2025 | 128,36 | 128,80 | 127,28 | 127,84 | -0,99% | 2.663,00 |
| 27.11.2025 | 128,02 | 129,12 | 128,02 | 129,12 | 1,00% | 3.084,00 |
| 26.11.2025 | 128,68 | 128,78 | 127,80 | 127,84 | -0,34% | 881,00 |
| 25.11.2025 | 127,80 | 128,46 | 127,38 | 128,28 | 0,45% | 4.375,00 |
| 24.11.2025 | 131,90 | 131,90 | 127,42 | 127,70 | -2,49% | 3.249,00 |
| 21.11.2025 | 129,04 | 131,44 | 128,40 | 130,96 | 2,15% | 3.543,00 |
| 20.11.2025 | 127,24 | 128,20 | 126,80 | 128,20 | 1,06% | 2.338,00 |
| 19.11.2025 | 126,74 | 127,18 | 126,46 | 126,86 | 0,59% | 700,00 |
| 18.11.2025 | 126,20 | 126,82 | 125,68 | 126,12 | 0,65% | 2.439,00 |
| 17.11.2025 | 127,48 | 127,60 | 125,20 | 125,30 | -1,59% | 3.054,00 |
| 14.11.2025 | 126,74 | 128,42 | 126,74 | 127,32 | 0,30% | 2.883,00 |
| 13.11.2025 | 127,40 | 128,42 | 126,94 | 126,94 | -0,80% | 3.039,00 |
| 12.11.2025 | 128,16 | 128,84 | 127,50 | 127,96 | 0,91% | 2.813,00 |
| 11.11.2025 | 126,02 | 126,98 | 125,60 | 126,80 | 1,02% | 2.227,00 |
| 10.11.2025 | 127,82 | 127,82 | 125,18 | 125,52 | -1,66% | 8.238,00 |
| 07.11.2025 | 126,72 | 128,14 | 126,54 | 127,64 | 0,87% | 1.909,00 |
| 06.11.2025 | 127,48 | 127,48 | 125,76 | 126,54 | -1,13% | 2.813,00 |
| 05.11.2025 | 128,46 | 128,48 | 127,70 | 127,98 | -0,20% | 2.986,00 |
| 04.11.2025 | 128,52 | 129,76 | 128,24 | 128,24 | -0,50% | 1.439,00 |
| 03.11.2025 | 131,08 | 131,08 | 128,50 | 128,88 | -1,29% | 3.271,00 |
| 31.10.2025 | 128,50 | 130,70 | 128,42 | 130,56 | 0,68% | 4.365,00 |
| 30.10.2025 | 128,70 | 130,10 | 128,30 | 129,68 | 0,59% | 2.753,00 |
| 29.10.2025 | 130,70 | 130,70 | 128,44 | 128,92 | -1,54% | 5.297,00 |
| 28.10.2025 | 130,34 | 131,20 | 129,76 | 130,94 | 0,86% | 1.749,00 |
| 27.10.2025 | 131,20 | 131,20 | 129,24 | 129,82 | -1,22% | 3.975,00 |
| 24.10.2025 | 132,00 | 135,76 | 130,74 | 131,42 | 0,17% | 9.849,00 |
| 23.10.2025 | 131,78 | 131,92 | 130,02 | 131,20 | -0,71% | 2.765,00 |
| 22.10.2025 | 130,06 | 132,14 | 130,00 | 132,14 | 1,13% | 2.739,00 |
| 21.10.2025 | 131,50 | 131,50 | 130,50 | 130,66 | 0,09% | 2.879,00 |
| 20.10.2025 | 130,08 | 130,54 | 129,58 | 130,54 | 0,21% | 1.526,00 |
| 17.10.2025 | 126,70 | 130,30 | 126,70 | 130,26 | 1,53% | 6.632,00 |
| 16.10.2025 | 126,82 | 128,82 | 126,50 | 128,30 | 0,23% | 5.353,00 |
| 15.10.2025 | 128,36 | 128,66 | 127,70 | 128,00 | 0,68% | 3.540,00 |
| 14.10.2025 | 127,52 | 128,26 | 127,14 | 127,14 | -0,44% | 1.762,00 |
| 13.10.2025 | 128,54 | 130,02 | 127,70 | 127,70 | -1,51% | 4.083,00 |
| 10.10.2025 | 130,38 | 130,72 | 129,00 | 129,66 | -0,55% | 2.444,00 |
| 09.10.2025 | 130,14 | 130,38 | 129,00 | 130,38 | 0,15% | 1.865,00 |
| 08.10.2025 | 131,34 | 131,62 | 129,82 | 130,18 | -0,47% | 3.818,00 |
| 07.10.2025 | 129,02 | 130,80 | 128,70 | 130,80 | 1,40% | 3.659,00 |
| 06.10.2025 | 130,32 | 130,82 | 129,00 | 129,00 | -0,71% | 1.965,00 |
| 03.10.2025 | 130,16 | 130,60 | 129,44 | 129,92 | -0,14% | 1.945,00 |
| 02.10.2025 | 130,40 | 130,42 | 129,56 | 130,10 | 0,40% | 2.400,00 |
| 01.10.2025 | 131,22 | 131,44 | 129,26 | 129,58 | -1,42% | 3.004,00 |
| 30.09.2025 | 131,16 | 131,44 | 130,32 | 131,44 | 0,95% | 3.181,00 |
| 29.09.2025 | 130,24 | 130,64 | 129,18 | 130,20 | 0,45% | 4.556,00 |
| 26.09.2025 | 130,56 | 130,72 | 129,62 | 129,62 | -0,78% | 852,00 |
| 25.09.2025 | 130,00 | 131,50 | 129,72 | 130,64 | 0,34% | 3.009,00 |
| 24.09.2025 | 129,58 | 130,38 | 129,38 | 130,20 | 1,21% | 2.287,00 |
| 23.09.2025 | 130,50 | 130,52 | 128,00 | 128,64 | -1,92% | 4.008,00 |
| 22.09.2025 | 133,46 | 133,46 | 131,04 | 131,16 | -1,80% | 2.225,00 |
| 19.09.2025 | 133,56 | 134,20 | 133,36 | 133,56 | -0,64% | 947,00 |
| 18.09.2025 | 135,66 | 135,98 | 133,92 | 134,42 | -0,37% | 2.193,00 |
| 17.09.2025 | 133,66 | 135,34 | 133,06 | 134,92 | 1,40% | 772,00 |
| 16.09.2025 | 133,40 | 133,40 | 132,36 | 133,06 | -0,36% | 1.232,00 |
| 15.09.2025 | 134,80 | 134,86 | 133,50 | 133,54 | -1,14% | 2.021,00 |
| 12.09.2025 | 135,48 | 135,80 | 134,74 | 135,08 | -1,07% | 2.669,00 |
| 05.09.2025 | 136,36 | 136,68 | 135,36 | 136,54 | -0,42% | 2.106,00 |
| 04.09.2025 | 135,38 | 137,22 | 135,38 | 137,12 | 1,83% | 2.714,00 |
| 03.09.2025 | 135,80 | 136,16 | 134,18 | 134,66 | -0,77% | 2.123,00 |
| 02.09.2025 | 134,20 | 136,30 | 133,94 | 135,70 | 1,10% | 2.848,00 |
| 01.09.2025 | 133,70 | 134,78 | 133,70 | 134,22 | 0,12% | 3.287,00 |
| 29.08.2025 | 133,46 | 134,68 | 133,22 | 134,06 | 0,48% | 2.048,00 |
| 28.08.2025 | 135,40 | 135,44 | 133,36 | 133,42 | -0,95% | 5.804,00 |
| 27.08.2025 | 134,22 | 135,02 | 134,22 | 134,70 | 0,73% | 582,00 |
| 26.08.2025 | 134,16 | 134,88 | 133,40 | 133,72 | -0,16% | 1.476,00 |
| 25.08.2025 | 135,88 | 136,30 | 133,86 | 133,94 | -1,20% | 2.629,00 |
| 22.08.2025 | 136,38 | 138,04 | 135,24 | 135,56 | -0,85% | 1.586,00 |
| 21.08.2025 | 137,34 | 137,34 | 135,30 | 136,72 | -0,01% | 8.568,00 |
| 20.08.2025 | 135,68 | 138,16 | 135,68 | 136,74 | 1,20% | 2.363,00 |
| 19.08.2025 | 134,12 | 135,48 | 133,38 | 135,12 | 0,84% | 940,00 |
| 18.08.2025 | 131,24 | 134,26 | 131,24 | 134,00 | 1,39% | 2.052,00 |
| 15.08.2025 | 132,32 | 133,00 | 131,64 | 132,16 | -0,11% | 3.116,00 |
| 14.08.2025 | 133,04 | 133,58 | 131,94 | 132,30 | -0,90% | 1.026,00 |
| 13.08.2025 | 132,86 | 133,96 | 132,24 | 133,50 | 0,82% | 2.381,00 |
| 12.08.2025 | 133,34 | 134,06 | 132,42 | 132,42 | -0,36% | 3.687,00 |
| 11.08.2025 | 132,04 | 133,20 | 131,80 | 132,90 | 1,51% | 2.025,00 |
| 08.08.2025 | 132,12 | 132,12 | 130,80 | 130,92 | -0,43% | 1.605,00 |
| 07.08.2025 | 130,96 | 132,16 | 129,50 | 131,48 | 0,03% | 13.417,00 |
| 06.08.2025 | 130,00 | 131,44 | 129,32 | 131,44 | 0,63% | 2.528,00 |
| 05.08.2025 | 130,84 | 131,32 | 130,36 | 130,62 | 0,21% | 1.738,00 |
| 04.08.2025 | 130,62 | 130,88 | 129,64 | 130,34 | -0,46% | 3.682,00 |
| 01.08.2025 | 132,20 | 132,60 | 130,66 | 130,94 | -0,56% | 3.993,00 |
| 31.07.2025 | 134,18 | 134,18 | 131,38 | 131,68 | -2,42% | 7.376,00 |
| 30.07.2025 | 135,36 | 136,76 | 134,82 | 134,94 | -0,94% | 1.698,00 |
| 29.07.2025 | 135,48 | 138,82 | 134,58 | 136,22 | 0,58% | 4.690,00 |
| 28.07.2025 | 135,26 | 135,78 | 134,48 | 135,44 | 1,06% | 2.530,00 |
| 25.07.2025 | 134,50 | 135,18 | 133,70 | 134,02 | -0,61% | 1.665,00 |
| 24.07.2025 | 134,42 | 135,04 | 133,90 | 134,84 | 0,10% | 1.795,00 |
| 23.07.2025 | 134,50 | 135,24 | 134,48 | 134,70 | 0,79% | 2.186,00 |
| 22.07.2025 | 132,76 | 134,82 | 132,02 | 133,64 | 0,44% | 2.472,00 |
| 21.07.2025 | 133,24 | 133,72 | 132,76 | 133,06 | -0,12% | 5.116,00 |
| 18.07.2025 | 133,30 | 133,50 | 132,00 | 133,22 | -2,20% | 1.843,00 |
| 17.07.2025 | 133,02 | 136,22 | 132,02 | 136,22 | 4,43% | 1.464,00 |
| 16.07.2025 | 131,00 | 132,52 | 130,22 | 130,44 | -0,79% | 2.241,00 |
| 15.07.2025 | 131,78 | 132,12 | 130,98 | 131,48 | -0,18% | 4.140,00 |