132,160€
-0,11%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 134,06 | 134,46 | 130,94 | 131,72 | -1,64% | 4.118,00 |
| 11.07.2025 | 135,14 | 136,24 | 133,88 | 133,92 | -1,43% | 2.765,00 |
| 10.07.2025 | 134,54 | 135,86 | 134,26 | 135,86 | 1,33% | 1.295,00 |
| 09.07.2025 | 134,52 | 135,20 | 133,70 | 134,08 | -0,95% | 3.683,00 |
| 08.07.2025 | 136,74 | 136,86 | 135,30 | 135,36 | -0,82% | 1.466,00 |
| 07.07.2025 | 136,90 | 137,52 | 136,20 | 136,48 | 0,21% | 3.604,00 |
| 04.07.2025 | 136,30 | 137,02 | 136,20 | 136,20 | -0,42% | 818,00 |
| 03.07.2025 | 136,72 | 137,44 | 136,00 | 136,78 | 0,21% | 1.906,00 |
| 02.07.2025 | 137,48 | 137,48 | 136,00 | 136,50 | -0,73% | 987,00 |
| 01.07.2025 | 136,16 | 137,72 | 135,10 | 137,50 | 1,76% | 2.272,00 |
| 30.06.2025 | 135,72 | 136,46 | 135,12 | 135,12 | -0,49% | 2.441,00 |
| 27.06.2025 | 136,70 | 138,34 | 135,00 | 135,78 | 0,89% | 1.848,00 |
| 26.06.2025 | 136,32 | 136,32 | 134,44 | 134,58 | -2,04% | 1.966,00 |
| 25.06.2025 | 137,92 | 138,36 | 137,24 | 137,38 | -0,16% | 1.219,00 |
| 24.06.2025 | 138,06 | 139,34 | 137,34 | 137,60 | -0,62% | 1.327,00 |
| 23.06.2025 | 137,88 | 139,20 | 137,84 | 138,46 | 0,49% | 1.993,00 |
| 20.06.2025 | 137,98 | 138,00 | 136,50 | 137,78 | -0,40% | 2.047,00 |
| 19.06.2025 | 138,32 | 138,34 | 137,00 | 138,34 | 0,67% | 642,00 |
| 18.06.2025 | 137,74 | 138,04 | 137,24 | 137,42 | -0,65% | 1.542,00 |
| 17.06.2025 | 139,04 | 139,32 | 137,68 | 138,32 | -0,33% | 2.734,00 |
| 16.06.2025 | 138,88 | 139,34 | 138,00 | 138,78 | -0,91% | 2.388,00 |
| 13.06.2025 | 140,52 | 141,64 | 139,82 | 140,06 | -0,31% | 5.546,00 |
| 12.06.2025 | 140,24 | 140,88 | 139,48 | 140,50 | -0,52% | 97.703,00 |
| 11.06.2025 | 142,88 | 142,88 | 141,22 | 141,24 | -1,05% | 855,00 |
| 10.06.2025 | 143,20 | 143,26 | 141,82 | 142,74 | 0,08% | 2.454,00 |
| 09.06.2025 | 144,68 | 144,68 | 142,26 | 142,62 | -1,14% | 1.058,00 |
| 06.06.2025 | 143,16 | 144,72 | 141,94 | 144,26 | 0,67% | 1.829,00 |
| 05.06.2025 | 145,42 | 146,62 | 141,84 | 143,30 | -2,29% | 2.751,00 |
| 04.06.2025 | 146,52 | 146,92 | 145,34 | 146,66 | -0,30% | 2.118,00 |
| 03.06.2025 | 146,42 | 147,10 | 145,78 | 147,10 | 0,52% | 1.017,00 |
| 02.06.2025 | 149,10 | 150,06 | 146,18 | 146,34 | -1,85% | 9.635,00 |
| 30.05.2025 | 149,04 | 149,70 | 147,92 | 149,10 | 0,81% | 1.308,00 |
| 29.05.2025 | 148,44 | 148,72 | 146,90 | 147,90 | -0,32% | 649,00 |
| 28.05.2025 | 148,00 | 149,40 | 147,80 | 148,38 | 0,68% | 1.189,00 |
| 27.05.2025 | 145,96 | 147,48 | 145,32 | 147,38 | -0,82% | 665,00 |
| 26.05.2025 | 146,50 | 148,60 | 145,88 | 148,60 | 2,47% | 858,00 |
| 23.05.2025 | 146,32 | 146,82 | 144,26 | 145,02 | -0,79% | 1.882,00 |
| 22.05.2025 | 145,44 | 146,50 | 145,28 | 146,18 | -0,10% | 2.036,00 |
| 21.05.2025 | 146,90 | 146,90 | 145,40 | 146,32 | -0,60% | 1.249,00 |
| 20.05.2025 | 146,96 | 147,38 | 146,24 | 147,20 | 0,45% | 2.461,00 |
| 19.05.2025 | 145,96 | 146,54 | 144,74 | 146,54 | 0,78% | 3.171,00 |
| 16.05.2025 | 145,54 | 145,94 | 144,72 | 145,40 | 0,72% | 1.768,00 |
| 15.05.2025 | 140,42 | 144,36 | 140,34 | 144,36 | 2,17% | 1.875,00 |
| 14.05.2025 | 142,10 | 142,28 | 140,60 | 141,30 | -0,39% | 1.639,00 |
| 13.05.2025 | 144,22 | 144,86 | 141,82 | 141,86 | -1,23% | 1.838,00 |
| 12.05.2025 | 140,46 | 143,78 | 140,46 | 143,62 | 1,96% | 5.132,00 |
| 09.05.2025 | 141,98 | 141,98 | 140,04 | 140,86 | -0,17% | 1.439,00 |
| 08.05.2025 | 141,12 | 141,74 | 139,94 | 141,10 | 0,17% | 3.702,00 |
| 07.05.2025 | 140,74 | 140,86 | 139,72 | 140,86 | 0,36% | 1.931,00 |
| 06.05.2025 | 140,50 | 140,70 | 139,30 | 140,36 | -0,03% | 2.876,00 |
| 05.05.2025 | 141,88 | 141,94 | 140,14 | 140,40 | -0,45% | 1.424,00 |
| 02.05.2025 | 142,62 | 142,62 | 141,02 | 141,04 | -0,96% | 3.549,00 |
| 30.04.2025 | 142,20 | 143,30 | 141,00 | 142,40 | 0,48% | 1.912,00 |
| 29.04.2025 | 142,28 | 143,24 | 140,00 | 141,72 | -0,51% | 2.109,00 |
| 28.04.2025 | 141,24 | 142,94 | 141,12 | 142,44 | 1,80% | 2.279,00 |
| 25.04.2025 | 141,00 | 142,50 | 139,10 | 139,92 | 0,89% | 7.807,00 |
| 24.04.2025 | 145,42 | 145,42 | 138,18 | 138,68 | -4,11% | 10.670,00 |
| 23.04.2025 | 149,08 | 149,22 | 144,48 | 144,62 | -1,22% | 2.927,00 |
| 22.04.2025 | 145,38 | 146,40 | 143,76 | 146,40 | -2,19% | 2.669,00 |
| 17.04.2025 | 146,42 | 150,08 | 144,12 | 149,68 | 0,27% | 3.359,00 |
| 16.04.2025 | 149,42 | 149,42 | 147,26 | 149,28 | -0,56% | 2.554,00 |
| 15.04.2025 | 149,70 | 150,20 | 148,34 | 150,12 | 0,63% | 3.648,00 |
| 14.04.2025 | 146,68 | 149,62 | 146,04 | 149,18 | 2,42% | 1.911,00 |
| 11.04.2025 | 146,26 | 146,26 | 142,90 | 145,66 | 0,36% | 3.840,00 |
| 10.04.2025 | 148,20 | 148,20 | 145,14 | 145,14 | 1,10% | 3.984,00 |
| 09.04.2025 | 142,82 | 144,40 | 140,92 | 143,56 | -3,14% | 5.290,00 |
| 08.04.2025 | 146,92 | 148,98 | 146,92 | 148,22 | 0,46% | 6.046,00 |
| 07.04.2025 | 140,80 | 149,24 | 135,98 | 147,54 | -3,77% | 20.656,00 |
| 04.04.2025 | 154,92 | 157,86 | 153,32 | 153,32 | -1,96% | 9.025,00 |
| 03.04.2025 | 154,50 | 157,84 | 152,94 | 156,38 | -0,03% | 5.375,00 |
| 02.04.2025 | 158,48 | 158,48 | 155,98 | 156,42 | -0,37% | 2.127,00 |
| 01.04.2025 | 158,26 | 158,40 | 156,64 | 157,00 | -0,15% | 2.571,00 |
| 31.03.2025 | 154,88 | 157,62 | 154,56 | 157,24 | 1,29% | 3.851,00 |
| 28.03.2025 | 156,26 | 157,10 | 155,18 | 155,24 | -0,24% | 1.413,00 |
| 27.03.2025 | 154,98 | 156,12 | 154,50 | 155,62 | 1,35% | 1.620,00 |
| 26.03.2025 | 150,58 | 153,80 | 150,50 | 153,54 | 2,03% | 2.069,00 |