123,140€
-1,04%
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 | 124,34 | 125,04 | 123,44 | 123,44 | -0,80% | 1.391,00 |
| 04.12.2025 | 126,10 | 126,10 | 124,32 | 124,44 | -1,46% | 3.042,00 |
| 03.12.2025 | 125,44 | 126,28 | 124,60 | 126,28 | 0,96% | 1.884,00 |
| 02.12.2025 | 126,90 | 127,70 | 122,62 | 125,08 | -2,02% | 6.558,00 |
| 01.12.2025 | 128,02 | 128,50 | 127,30 | 127,66 | -0,11% | 3.674,00 |
| 28.11.2025 | 128,50 | 128,70 | 127,22 | 127,80 | -0,75% | 1.071,00 |
| 27.11.2025 | 128,16 | 129,20 | 127,82 | 128,76 | 0,80% | 1.088,00 |
| 26.11.2025 | 128,40 | 128,94 | 127,66 | 127,74 | -0,50% | 2.613,00 |
| 25.11.2025 | 127,76 | 128,64 | 127,42 | 128,38 | 0,82% | 2.861,00 |
| 24.11.2025 | 131,24 | 131,24 | 127,30 | 127,34 | -1,21% | 1.729,00 |
| 21.11.2025 | 128,42 | 129,78 | 128,02 | 128,90 | 0,16% | 1.217,00 |
| 20.11.2025 | 127,34 | 128,70 | 126,88 | 128,70 | 0,89% | 993,00 |
| 19.11.2025 | 126,54 | 127,56 | 126,54 | 127,56 | 0,73% | 1.735,00 |
| 18.11.2025 | 125,50 | 126,90 | 125,48 | 126,64 | 0,60% | 888,00 |
| 17.11.2025 | 127,14 | 127,72 | 125,08 | 125,88 | -1,35% | 2.314,00 |
| 14.11.2025 | 126,92 | 128,04 | 126,68 | 127,60 | 0,28% | 757,00 |
| 13.11.2025 | 128,28 | 128,30 | 127,00 | 127,24 | -0,16% | 1.776,00 |
| 12.11.2025 | 128,36 | 128,36 | 127,44 | 127,44 | -0,25% | 973,00 |
| 11.11.2025 | 126,26 | 127,76 | 125,66 | 127,76 | 1,82% | 1.141,00 |
| 10.11.2025 | 128,00 | 128,00 | 124,72 | 125,48 | -0,85% | 1.674,00 |
| 07.11.2025 | 126,32 | 127,70 | 126,32 | 126,56 | 0,27% | 2.779,00 |
| 06.11.2025 | 126,52 | 127,02 | 125,70 | 126,22 | -0,57% | 1.522,00 |
| 05.11.2025 | 128,58 | 128,74 | 126,92 | 126,94 | -1,04% | 990,00 |
| 04.11.2025 | 128,50 | 129,28 | 128,22 | 128,28 | -0,28% | 2.169,00 |
| 03.11.2025 | 130,02 | 130,88 | 128,14 | 128,64 | -1,65% | 1.738,00 |
| 31.10.2025 | 128,52 | 130,80 | 128,48 | 130,80 | 0,97% | 1.641,00 |
| 30.10.2025 | 128,22 | 129,98 | 128,20 | 129,54 | 0,90% | 945,00 |
| 29.10.2025 | 130,40 | 130,74 | 128,28 | 128,38 | -1,28% | 1.452,00 |
| 28.10.2025 | 130,20 | 131,20 | 129,78 | 130,04 | 0,06% | 1.457,00 |
| 27.10.2025 | 131,80 | 131,80 | 129,42 | 129,96 | -1,05% | 2.381,00 |
| 24.10.2025 | 132,56 | 134,74 | 131,30 | 131,34 | 0,71% | 1.786,00 |
| 23.10.2025 | 131,46 | 131,94 | 130,00 | 130,42 | -0,50% | 3.195,00 |
| 22.10.2025 | 131,48 | 132,00 | 130,08 | 131,08 | 0,43% | 1.477,00 |
| 21.10.2025 | 130,52 | 131,06 | 129,98 | 130,52 | 0,02% | 1.564,00 |
| 20.10.2025 | 130,02 | 130,50 | 129,72 | 130,50 | 0,59% | 1.885,00 |
| 17.10.2025 | 127,02 | 130,06 | 127,02 | 129,74 | 1,50% | 4.389,00 |
| 16.10.2025 | 126,52 | 128,74 | 126,52 | 127,82 | 0,93% | 3.419,00 |
| 15.10.2025 | 128,74 | 128,74 | 126,64 | 126,64 | -1,20% | 3.239,00 |
| 14.10.2025 | 127,12 | 128,18 | 127,00 | 128,18 | 0,55% | 1.781,00 |
| 13.10.2025 | 129,18 | 130,00 | 127,32 | 127,48 | -1,02% | 1.644,00 |
| 10.10.2025 | 130,22 | 130,82 | 128,80 | 128,80 | -1,11% | 3.994,00 |
| 09.10.2025 | 129,50 | 130,24 | 129,00 | 130,24 | 0,39% | 2.793,00 |
| 08.10.2025 | 131,48 | 131,58 | 129,64 | 129,74 | -0,83% | 2.474,00 |
| 07.10.2025 | 128,30 | 131,14 | 128,30 | 130,82 | 1,81% | 2.303,00 |
| 06.10.2025 | 130,68 | 130,90 | 128,50 | 128,50 | -1,00% | 1.761,00 |
| 03.10.2025 | 129,66 | 130,42 | 129,66 | 129,80 | 0,25% | 382,00 |
| 02.10.2025 | 130,84 | 130,84 | 129,48 | 129,48 | -0,54% | 794,00 |
| 01.10.2025 | 130,44 | 131,60 | 129,30 | 130,18 | -0,49% | 1.965,00 |
| 30.09.2025 | 130,44 | 131,26 | 130,36 | 130,82 | -0,05% | 851,00 |
| 29.09.2025 | 130,08 | 130,88 | 129,40 | 130,88 | 0,72% | 497,00 |
| 26.09.2025 | 130,36 | 130,68 | 129,70 | 129,94 | -0,40% | 1.122,00 |
| 25.09.2025 | 130,18 | 131,28 | 130,00 | 130,46 | 0,03% | 1.489,00 |
| 24.09.2025 | 129,78 | 130,56 | 129,34 | 130,42 | 1,30% | 1.662,00 |
| 23.09.2025 | 130,34 | 130,34 | 128,02 | 128,74 | -0,94% | 1.115,00 |
| 22.09.2025 | 133,06 | 133,14 | 129,96 | 129,96 | -2,64% | 1.654,00 |
| 19.09.2025 | 133,42 | 134,36 | 133,42 | 133,48 | -0,06% | 795,00 |
| 18.09.2025 | 135,76 | 136,18 | 133,56 | 133,56 | -1,42% | 982,00 |
| 17.09.2025 | 132,94 | 135,48 | 132,94 | 135,48 | 2,02% | 338,00 |
| 16.09.2025 | 133,02 | 133,32 | 132,52 | 132,80 | -0,52% | 631,00 |
| 15.09.2025 | 135,22 | 135,22 | 133,50 | 133,50 | -0,92% | 1.814,00 |
| 12.09.2025 | 135,02 | 135,20 | 134,74 | 134,74 | -0,17% | 1.312,00 |
| 11.09.2025 | 134,18 | 135,26 | 133,80 | 134,97 | 0,45% | 661,00 |
| 10.09.2025 | 136,40 | 136,44 | 133,18 | 134,36 | -1,00% | 1.434,00 |
| 09.09.2025 | 135,04 | 136,05 | 134,70 | 135,72 | 0,46% | 403,00 |
| 08.09.2025 | 136,43 | 136,74 | 134,78 | 135,10 | -1,16% | 1.456,00 |
| 05.09.2025 | 136,46 | 136,68 | 135,42 | 136,68 | -0,01% | 933,00 |
| 04.09.2025 | 135,58 | 136,78 | 135,58 | 136,70 | 0,96% | 711,00 |
| 03.09.2025 | 135,62 | 135,78 | 134,44 | 135,40 | -0,18% | 495,00 |
| 02.09.2025 | 134,42 | 135,98 | 134,00 | 135,64 | 1,19% | 874,00 |
| 01.09.2025 | 134,22 | 134,62 | 133,86 | 134,04 | -0,21% | 644,00 |
| 29.08.2025 | 133,52 | 134,40 | 133,22 | 134,32 | 1,19% | 358,00 |
| 28.08.2025 | 134,98 | 135,00 | 132,74 | 132,74 | -1,54% | 788,00 |
| 27.08.2025 | 133,94 | 135,00 | 133,94 | 134,82 | 1,03% | 394,00 |
| 26.08.2025 | 134,46 | 135,50 | 133,30 | 133,44 | -0,94% | 1.266,00 |
| 25.08.2025 | 135,68 | 136,12 | 134,00 | 134,70 | -0,77% | 985,00 |
| 22.08.2025 | 136,82 | 137,92 | 135,74 | 135,74 | -0,50% | 727,00 |
| 21.08.2025 | 136,60 | 136,76 | 136,08 | 136,42 | -0,34% | 1.066,00 |
| 20.08.2025 | 136,14 | 137,70 | 135,72 | 136,88 | 0,93% | 4.671,00 |
| 19.08.2025 | 133,72 | 136,06 | 133,32 | 135,62 | 1,74% | 1.614,00 |
| 18.08.2025 | 132,00 | 134,04 | 131,72 | 133,30 | 0,98% | 1.621,00 |
| 15.08.2025 | 132,56 | 132,56 | 131,84 | 132,00 | 0,15% | 578,00 |
| 14.08.2025 | 133,00 | 133,48 | 131,66 | 131,80 | -1,36% | 1.479,00 |
| 13.08.2025 | 132,40 | 133,62 | 132,28 | 133,62 | 0,74% | 1.163,00 |
| 12.08.2025 | 133,86 | 134,06 | 132,42 | 132,64 | -0,69% | 513,00 |
| 11.08.2025 | 132,10 | 133,56 | 131,68 | 133,56 | 2,02% | 1.314,00 |
| 08.08.2025 | 132,24 | 132,24 | 130,88 | 130,92 | -0,24% | 1.841,00 |
| 07.08.2025 | 130,66 | 132,26 | 130,52 | 131,24 | -0,12% | 998,00 |
| 06.08.2025 | 130,36 | 131,66 | 129,68 | 131,40 | 0,94% | 2.205,00 |
| 05.08.2025 | 130,22 | 131,06 | 130,12 | 130,18 | -0,06% | 672,00 |
| 04.08.2025 | 130,34 | 131,00 | 129,98 | 130,26 | -0,44% | 2.498,00 |
| 01.08.2025 | 131,26 | 132,72 | 130,84 | 130,84 | -1,01% | 1.098,00 |
| 31.07.2025 | 133,24 | 133,72 | 131,52 | 132,18 | -0,80% | 2.839,00 |
| 30.07.2025 | 135,70 | 136,64 | 133,24 | 133,24 | -1,42% | 1.157,00 |
| 29.07.2025 | 135,66 | 138,04 | 134,66 | 135,16 | -0,34% | 1.846,00 |
| 28.07.2025 | 134,80 | 135,70 | 134,76 | 135,62 | 0,77% | 2.666,00 |
| 25.07.2025 | 134,12 | 134,60 | 133,96 | 134,58 | -0,01% | 2.601,00 |
| 24.07.2025 | 134,34 | 134,92 | 134,18 | 134,60 | 0,30% | 1.291,00 |
| 23.07.2025 | 135,48 | 135,48 | 134,20 | 134,20 | 0,07% | 1.339,00 |
| 22.07.2025 | 132,52 | 134,10 | 132,52 | 134,10 | 0,68% | 1.100,00 |
| 21.07.2025 | 133,50 | 133,74 | 132,82 | 133,20 | -0,30% | 2.111,00 |