127,520€
0,69%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 126,65 | 127,06 | 126,52 | 126,69 | 0,04% | 2.121,00 |
| 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 |
| 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 |