123,840€
-0,37%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 124,44 | 125,00 | 123,78 | 123,88 | -0,34% | 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 |
| 09.03.2026 | 132,88 | 133,94 | 131,76 | 133,70 | 1,18% | 3.783,00 |
| 06.03.2026 | 132,50 | 133,12 | 131,44 | 132,14 | -1,34% | 3.612,00 |
| 05.03.2026 | 136,36 | 136,48 | 133,04 | 133,94 | -1,73% | 3.198,00 |
| 04.03.2026 | 137,96 | 138,26 | 135,62 | 136,30 | -0,61% | 2.726,00 |
| 03.03.2026 | 139,78 | 140,70 | 136,88 | 137,14 | -2,43% | 6.404,00 |
| 02.03.2026 | 141,02 | 142,10 | 140,40 | 140,56 | 0,13% | 7.223,00 |
| 27.02.2026 | 138,54 | 140,56 | 137,02 | 140,38 | 1,50% | 1.915,00 |
| 26.02.2026 | 138,60 | 139,18 | 138,20 | 138,30 | -0,36% | 662,00 |
| 25.02.2026 | 139,94 | 140,00 | 137,62 | 138,80 | -1,20% | 4.763,00 |
| 24.02.2026 | 140,00 | 140,74 | 139,44 | 140,48 | 0,93% | 4.623,00 |
| 23.02.2026 | 136,02 | 139,18 | 135,78 | 139,18 | 2,58% | 3.141,00 |
| 20.02.2026 | 135,26 | 135,68 | 134,22 | 135,68 | 0,73% | 4.757,00 |
| 19.02.2026 | 132,24 | 136,08 | 132,24 | 134,70 | 1,66% | 5.118,00 |
| 18.02.2026 | 134,28 | 134,96 | 132,50 | 132,50 | -1,63% | 2.987,00 |
| 17.02.2026 | 135,70 | 137,00 | 134,70 | 134,70 | -0,62% | 5.293,00 |
| 16.02.2026 | 136,96 | 136,96 | 135,12 | 135,54 | -0,89% | 2.167,00 |
| 13.02.2026 | 136,08 | 136,90 | 135,06 | 136,76 | -0,22% | 3.105,00 |
| 12.02.2026 | 134,96 | 137,06 | 134,28 | 137,06 | 1,41% | 1.361,00 |
| 11.02.2026 | 133,76 | 135,42 | 133,22 | 135,16 | 1,56% | 3.245,00 |
| 10.02.2026 | 132,02 | 133,34 | 131,72 | 133,08 | 1,05% | 2.640,00 |
| 09.02.2026 | 134,56 | 134,72 | 131,30 | 131,70 | -2,05% | 3.311,00 |
| 06.02.2026 | 134,92 | 135,24 | 133,40 | 134,46 | 0,15% | 25.568,00 |
| 05.02.2026 | 132,62 | 135,42 | 132,52 | 134,26 | 0,36% | 2.545,00 |
| 04.02.2026 | 131,48 | 133,78 | 131,30 | 133,78 | 1,26% | 5.597,00 |
| 03.02.2026 | 129,62 | 132,12 | 129,32 | 132,12 | 2,17% | 4.636,00 |
| 02.02.2026 | 128,74 | 129,56 | 127,98 | 129,32 | 2,33% | 7.091,00 |
| 30.01.2026 | 125,10 | 126,54 | 124,70 | 126,38 | 0,69% | 5.202,00 |
| 29.01.2026 | 122,56 | 125,58 | 122,56 | 125,52 | 1,23% | 3.223,00 |
| 28.01.2026 | 123,38 | 124,42 | 123,20 | 124,00 | -0,23% | 2.273,00 |
| 27.01.2026 | 125,86 | 126,00 | 124,00 | 124,28 | -1,10% | 5.445,00 |
| 26.01.2026 | 126,86 | 127,02 | 125,66 | 125,66 | -1,54% | 2.713,00 |
| 23.01.2026 | 127,60 | 129,08 | 127,28 | 127,62 | -0,61% | 3.428,00 |
| 22.01.2026 | 125,22 | 128,40 | 121,80 | 128,40 | 3,00% | 9.614,00 |
| 21.01.2026 | 124,58 | 125,72 | 124,36 | 124,66 | 0,02% | 2.860,00 |
| 20.01.2026 | 123,04 | 124,64 | 122,86 | 124,64 | 0,24% | 2.984,00 |
| 19.01.2026 | 123,24 | 125,00 | 123,24 | 124,34 | 0,00% | 3.984,00 |
| 16.01.2026 | 125,36 | 125,36 | 123,72 | 124,34 | -0,27% | 4.825,00 |
| 15.01.2026 | 126,00 | 126,00 | 124,50 | 124,68 | -0,84% | 3.068,00 |
| 14.01.2026 | 123,40 | 125,88 | 123,40 | 125,74 | 1,96% | 4.464,00 |
| 13.01.2026 | 123,18 | 123,54 | 122,92 | 123,32 | 0,21% | 5.134,00 |
| 12.01.2026 | 121,66 | 123,06 | 121,36 | 123,06 | 1,12% | 4.236,00 |
| 09.01.2026 | 121,50 | 121,88 | 121,20 | 121,70 | 0,68% | 5.951,00 |
| 08.01.2026 | 118,80 | 120,88 | 118,22 | 120,88 | 1,75% | 8.005,00 |
| 07.01.2026 | 120,12 | 120,28 | 118,50 | 118,80 | -1,44% | 4.366,00 |
| 06.01.2026 | 120,00 | 121,02 | 119,70 | 120,54 | 0,47% | 5.724,00 |
| 05.01.2026 | 121,08 | 121,48 | 119,46 | 119,98 | -0,76% | 6.599,00 |
| 02.01.2026 | 123,10 | 123,10 | 120,40 | 120,90 | -1,76% | 6.788,00 |
| 30.12.2025 | 122,94 | 123,18 | 122,68 | 123,06 | 0,05% | 1.455,00 |
| 29.12.2025 | 122,60 | 123,34 | 122,60 | 123,00 | 0,95% | 5.992,00 |
| 23.12.2025 | 121,54 | 121,90 | 120,92 | 121,84 | -0,34% | 4.878,00 |
| 22.12.2025 | 123,28 | 123,32 | 122,04 | 122,26 | -1,07% | 5.213,00 |
| 19.12.2025 | 124,20 | 124,36 | 123,54 | 123,58 | -0,93% | 5.179,00 |
| 18.12.2025 | 125,96 | 125,96 | 124,38 | 124,74 | -0,95% | 2.835,00 |
| 17.12.2025 | 125,00 | 126,04 | 124,66 | 125,94 | 1,17% | 8.020,00 |
| 16.12.2025 | 123,88 | 124,48 | 122,78 | 124,48 | 1,19% | 6.951,00 |
| 15.12.2025 | 122,10 | 123,02 | 121,60 | 123,02 | 0,99% | 5.443,00 |
| 12.12.2025 | 120,02 | 121,82 | 120,02 | 121,82 | 1,06% | 3.573,00 |
| 11.12.2025 | 120,06 | 120,60 | 119,58 | 120,54 | -0,35% | 6.414,00 |
| 10.12.2025 | 120,38 | 121,32 | 120,00 | 120,96 | 0,73% | 4.171,00 |
| 09.12.2025 | 119,22 | 121,16 | 118,92 | 120,08 | 0,02% | 8.167,00 |
| 08.12.2025 | 123,00 | 123,38 | 119,74 | 120,06 | -3,88% | 12.091,00 |
| 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 |