131,920€
0,09%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 133,02 | 133,60 | 132,34 | 133,60 | 0,10% | 1.180,00 |
| 17.07.2025 | 132,24 | 133,70 | 132,24 | 133,46 | 1,21% | 780,00 |
| 16.07.2025 | 132,00 | 132,20 | 131,12 | 131,86 | 0,11% | 1.613,00 |
| 15.07.2025 | 131,52 | 132,24 | 130,98 | 131,72 | -0,39% | 2.673,00 |
| 14.07.2025 | 133,74 | 134,52 | 131,00 | 132,24 | -1,58% | 3.277,00 |
| 11.07.2025 | 135,20 | 135,70 | 133,98 | 134,36 | -1,02% | 1.655,00 |
| 10.07.2025 | 134,42 | 136,54 | 134,26 | 135,74 | 1,36% | 2.193,00 |
| 09.07.2025 | 134,38 | 135,34 | 133,30 | 133,92 | -1,15% | 1.964,00 |
| 08.07.2025 | 136,40 | 136,78 | 135,20 | 135,48 | -0,99% | 1.168,00 |
| 07.07.2025 | 136,98 | 137,48 | 136,30 | 136,84 | 0,13% | 1.235,00 |
| 04.07.2025 | 136,80 | 136,80 | 136,24 | 136,66 | -0,22% | 2.840,00 |
| 03.07.2025 | 136,52 | 137,44 | 136,52 | 136,96 | 0,32% | 410,00 |
| 02.07.2025 | 136,74 | 137,38 | 136,00 | 136,52 | -0,28% | 1.308,00 |
| 01.07.2025 | 134,80 | 137,74 | 134,80 | 136,90 | 0,99% | 393,00 |
| 30.06.2025 | 135,94 | 136,32 | 134,62 | 135,56 | -0,44% | 1.062,00 |
| 27.06.2025 | 135,82 | 136,20 | 135,02 | 136,16 | 1,16% | 1.393,00 |
| 26.06.2025 | 136,56 | 136,56 | 134,46 | 134,60 | -1,46% | 1.822,00 |
| 25.06.2025 | 137,82 | 138,40 | 136,42 | 136,60 | -1,00% | 978,00 |
| 24.06.2025 | 138,58 | 139,24 | 137,36 | 137,98 | -0,53% | 1.340,00 |
| 23.06.2025 | 137,36 | 139,16 | 137,36 | 138,72 | 0,58% | 322,00 |
| 20.06.2025 | 137,48 | 137,92 | 136,80 | 137,92 | 0,12% | 2.199,00 |
| 19.06.2025 | 137,52 | 137,76 | 137,04 | 137,76 | 0,03% | 461,00 |
| 18.06.2025 | 137,62 | 138,14 | 137,20 | 137,72 | -0,07% | 864,00 |
| 17.06.2025 | 138,72 | 139,34 | 137,82 | 137,82 | -0,89% | 371,00 |
| 16.06.2025 | 138,98 | 139,14 | 138,26 | 139,06 | 0,19% | 1.973,00 |
| 13.06.2025 | 140,22 | 141,44 | 138,64 | 138,80 | -1,35% | 1.665,00 |
| 12.06.2025 | 140,50 | 140,98 | 139,50 | 140,70 | -0,33% | 1.317,00 |
| 11.06.2025 | 142,12 | 142,32 | 140,98 | 141,16 | -0,79% | 823,00 |
| 10.06.2025 | 142,62 | 143,08 | 141,80 | 142,28 | 0,11% | 1.505,00 |
| 09.06.2025 | 143,26 | 144,18 | 142,12 | 142,12 | -1,21% | 435,00 |
| 06.06.2025 | 142,64 | 144,80 | 142,30 | 143,86 | 1,01% | 1.804,00 |
| 05.06.2025 | 145,36 | 146,16 | 141,68 | 142,42 | -2,98% | 957,00 |
| 04.06.2025 | 146,62 | 147,00 | 145,50 | 146,80 | 0,08% | 1.273,00 |
| 03.06.2025 | 146,50 | 147,16 | 146,00 | 146,68 | 0,01% | 741,00 |
| 02.06.2025 | 148,50 | 148,58 | 145,84 | 146,66 | -2,23% | 996,00 |
| 30.05.2025 | 148,10 | 150,00 | 148,10 | 150,00 | 1,19% | 600,00 |
| 29.05.2025 | 148,72 | 148,72 | 147,28 | 148,24 | -0,03% | 419,00 |
| 28.05.2025 | 147,88 | 148,72 | 147,88 | 148,28 | 0,16% | 477,00 |
| 27.05.2025 | 145,52 | 148,04 | 145,48 | 148,04 | 1,20% | 2.075,00 |
| 26.05.2025 | 146,28 | 146,46 | 146,04 | 146,28 | 0,25% | 370,00 |
| 23.05.2025 | 145,54 | 146,70 | 144,60 | 145,92 | -0,68% | 409,00 |
| 22.05.2025 | 146,08 | 147,00 | 145,42 | 146,92 | 0,60% | 708,00 |
| 21.05.2025 | 146,12 | 146,54 | 145,96 | 146,04 | -0,75% | 337,00 |
| 20.05.2025 | 147,00 | 147,28 | 146,24 | 147,14 | 0,22% | 1.465,00 |
| 19.05.2025 | 146,02 | 146,82 | 144,74 | 146,82 | 1,17% | 1.325,00 |
| 16.05.2025 | 144,82 | 145,56 | 144,82 | 145,12 | -0,14% | 1.259,00 |
| 15.05.2025 | 140,68 | 145,32 | 140,68 | 145,32 | 2,53% | 526,00 |
| 14.05.2025 | 142,02 | 142,02 | 140,96 | 141,74 | -0,17% | 1.643,00 |
| 13.05.2025 | 144,86 | 144,96 | 141,22 | 141,98 | -2,16% | 762,00 |
| 12.05.2025 | 141,50 | 145,12 | 140,88 | 145,12 | 3,63% | 1.835,00 |
| 09.05.2025 | 141,26 | 141,68 | 140,00 | 140,04 | -1,12% | 593,00 |
| 08.05.2025 | 141,78 | 141,78 | 140,20 | 141,62 | 0,64% | 1.528,00 |
| 07.05.2025 | 140,54 | 140,78 | 140,00 | 140,72 | 0,50% | 578,00 |
| 06.05.2025 | 140,48 | 140,62 | 139,46 | 140,02 | 0,13% | 637,00 |
| 05.05.2025 | 141,28 | 141,78 | 139,84 | 139,84 | -1,55% | 2.482,00 |
| 02.05.2025 | 142,02 | 142,04 | 141,34 | 142,04 | -0,49% | 646,00 |
| 30.04.2025 | 142,90 | 142,94 | 141,16 | 142,74 | 0,17% | 408,00 |
| 29.04.2025 | 141,88 | 143,22 | 140,02 | 142,50 | 0,54% | 702,00 |
| 28.04.2025 | 141,50 | 142,28 | 141,16 | 141,74 | 0,03% | 781,00 |
| 25.04.2025 | 141,28 | 141,70 | 139,52 | 141,70 | 1,26% | 1.909,00 |
| 24.04.2025 | 144,62 | 145,32 | 138,10 | 139,94 | -3,49% | 2.282,00 |
| 23.04.2025 | 148,00 | 148,52 | 144,40 | 145,00 | -1,16% | 1.794,00 |
| 22.04.2025 | 143,56 | 146,70 | 143,44 | 146,70 | -2,40% | 4.844,00 |
| 17.04.2025 | 147,26 | 150,30 | 145,44 | 150,30 | 2,95% | 2.801,00 |
| 16.04.2025 | 147,80 | 148,98 | 146,00 | 146,00 | -2,60% | 598,00 |
| 15.04.2025 | 148,62 | 150,16 | 148,62 | 149,90 | 0,25% | 1.093,00 |
| 14.04.2025 | 147,48 | 149,52 | 146,48 | 149,52 | 1,23% | 759,00 |
| 11.04.2025 | 145,98 | 147,70 | 142,98 | 147,70 | 0,68% | 1.160,00 |
| 10.04.2025 | 148,42 | 148,42 | 144,40 | 146,70 | -0,18% | 1.759,00 |
| 09.04.2025 | 141,80 | 146,96 | 140,92 | 146,96 | 2,06% | 1.426,00 |
| 08.04.2025 | 147,10 | 148,98 | 144,00 | 144,00 | -2,60% | 2.520,00 |
| 07.04.2025 | 143,60 | 148,40 | 140,00 | 147,84 | -1,26% | 6.408,00 |
| 04.04.2025 | 154,96 | 157,00 | 149,72 | 149,72 | -4,16% | 2.588,00 |
| 03.04.2025 | 154,02 | 156,50 | 152,80 | 156,22 | 0,23% | 866,00 |
| 02.04.2025 | 157,72 | 158,12 | 155,18 | 155,86 | -1,03% | 537,00 |
| 01.04.2025 | 157,02 | 158,48 | 156,86 | 157,48 | 0,19% | 415,00 |
| 31.03.2025 | 154,58 | 157,40 | 154,04 | 157,18 | 1,46% | 650,00 |
| 28.03.2025 | 156,02 | 156,84 | 154,92 | 154,92 | -0,77% | 364,00 |
| 27.03.2025 | 154,62 | 156,20 | 154,52 | 156,12 | 0,72% | 420,00 |
| 26.03.2025 | 150,82 | 155,00 | 150,70 | 155,00 | 2,83% | 1.483,00 |