141,330€
0,81%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 140,00 | 142,11 | 139,93 | 141,40 | 0,86% | 518,00 |
| 15.10.2026 | 139,90 | 142,04 | 139,90 | 140,20 | -0,04% | 2.789,00 |
| 14.10.2026 | 136,58 | 140,26 | 136,40 | 140,26 | 2,74% | 1.208,00 |
| 13.10.2026 | 137,76 | 138,00 | 136,26 | 136,52 | -0,52% | 1.512,00 |
| 12.10.2026 | 134,66 | 137,24 | 134,66 | 137,24 | 1,79% | 909,00 |
| 09.10.2026 | 133,78 | 135,00 | 133,60 | 134,82 | 0,43% | 760,00 |
| 08.10.2026 | 132,06 | 134,24 | 131,84 | 134,24 | 0,84% | 536,00 |
| 07.10.2026 | 131,76 | 133,32 | 131,76 | 133,12 | 0,56% | 680,00 |
| 06.10.2026 | 130,10 | 132,84 | 130,10 | 132,38 | 1,78% | 965,00 |
| 05.10.2026 | 129,06 | 130,34 | 128,88 | 130,06 | 1,45% | 1.651,00 |
| 02.10.2026 | 128,06 | 128,68 | 127,72 | 128,20 | -0,57% | 479,00 |
| 01.10.2026 | 128,52 | 128,94 | 127,60 | 128,94 | 0,34% | 647,00 |
| 30.09.2026 | 130,74 | 131,28 | 128,50 | 128,50 | -1,77% | 3.200,00 |
| 29.09.2026 | 131,38 | 131,38 | 130,60 | 130,82 | 0,06% | 857,00 |
| 28.09.2026 | 128,52 | 130,74 | 128,22 | 130,74 | 2,09% | 462,00 |
| 25.09.2026 | 128,50 | 128,50 | 127,62 | 128,06 | -0,28% | 693,00 |
| 24.09.2026 | 128,92 | 130,90 | 128,42 | 128,42 | -0,65% | 1.987,00 |
| 23.09.2026 | 129,60 | 130,02 | 129,26 | 129,26 | 0,17% | 831,00 |
| 22.09.2026 | 127,14 | 129,04 | 127,10 | 129,04 | 1,02% | 435,00 |
| 21.09.2026 | 127,98 | 127,98 | 127,18 | 127,74 | -0,09% | 1.414,00 |
| 18.09.2026 | 128,38 | 128,38 | 127,84 | 127,86 | -0,31% | 526,00 |
| 17.09.2026 | 128,04 | 128,48 | 127,48 | 128,26 | 1,02% | 550,00 |
| 16.09.2026 | 127,58 | 127,58 | 126,82 | 126,96 | -0,02% | 844,00 |
| 15.09.2026 | 126,42 | 127,22 | 125,96 | 126,98 | 0,46% | 780,00 |
| 14.09.2026 | 125,98 | 127,12 | 125,60 | 126,40 | 1,12% | 4.798,00 |
| 11.09.2026 | 123,30 | 125,00 | 123,30 | 125,00 | 2,01% | 496,00 |
| 10.09.2026 | 122,82 | 123,08 | 122,46 | 122,54 | -0,60% | 870,00 |
| 09.09.2026 | 124,90 | 125,24 | 123,28 | 123,28 | -1,20% | 846,00 |
| 08.09.2026 | 125,02 | 125,52 | 124,78 | 124,78 | -1,03% | 363,00 |
| 07.09.2026 | 125,62 | 126,32 | 125,44 | 126,08 | -0,25% | 2.094,00 |
| 04.09.2026 | 126,10 | 126,40 | 126,00 | 126,40 | -0,28% | 281,00 |
| 03.09.2026 | 127,18 | 127,34 | 126,12 | 126,76 | -0,39% | 693,00 |
| 02.09.2026 | 126,72 | 127,26 | 126,28 | 127,26 | -0,09% | 285,00 |
| 01.09.2026 | 125,26 | 127,62 | 124,56 | 127,38 | 1,79% | 2.388,00 |
| 31.08.2026 | 123,52 | 125,14 | 123,22 | 125,14 | 1,21% | 1.082,00 |
| 28.08.2026 | 123,00 | 123,68 | 123,00 | 123,64 | 0,13% | 583,00 |
| 27.08.2026 | 124,30 | 124,30 | 122,58 | 123,48 | -0,76% | 457,00 |
| 26.08.2026 | 124,44 | 125,44 | 124,42 | 124,42 | 0,06% | 893,00 |
| 25.08.2026 | 125,52 | 125,52 | 124,34 | 124,34 | -0,97% | 696,00 |
| 24.08.2026 | 124,02 | 125,60 | 124,02 | 125,56 | 1,41% | 2.131,00 |
| 21.08.2026 | 122,24 | 123,82 | 121,96 | 123,82 | 1,09% | 574,00 |
| 20.08.2026 | 124,00 | 124,00 | 122,26 | 122,48 | -0,79% | 848,00 |
| 19.08.2026 | 123,72 | 124,28 | 123,20 | 123,46 | -0,77% | 1.338,00 |
| 18.08.2026 | 123,72 | 124,88 | 123,20 | 124,42 | 0,65% | 1.970,00 |
| 17.08.2026 | 124,96 | 124,96 | 123,32 | 123,62 | -1,18% | 1.987,00 |
| 14.08.2026 | 124,92 | 125,26 | 124,64 | 125,10 | -0,05% | 1.102,00 |
| 13.08.2026 | 124,90 | 125,62 | 124,90 | 125,16 | -0,18% | 1.535,00 |
| 12.08.2026 | 125,72 | 125,98 | 124,50 | 125,38 | -0,11% | 2.108,00 |
| 11.08.2026 | 126,28 | 126,68 | 125,02 | 125,52 | -0,60% | 1.219,00 |
| 10.08.2026 | 126,02 | 126,56 | 125,32 | 126,28 | 0,29% | 1.589,00 |
| 07.08.2026 | 127,26 | 127,74 | 125,62 | 125,92 | -0,76% | 932,00 |
| 06.08.2026 | 127,58 | 128,42 | 126,88 | 126,88 | 0,06% | 1.056,00 |
| 05.08.2026 | 128,68 | 128,88 | 126,36 | 126,80 | -0,35% | 1.068,00 |
| 04.08.2026 | 126,58 | 127,24 | 125,00 | 127,24 | 1,48% | 1.059,00 |
| 03.08.2026 | 125,28 | 127,58 | 125,28 | 125,38 | 0,42% | 2.359,00 |
| 31.07.2026 | 125,58 | 125,58 | 124,00 | 124,86 | 0,69% | 1.498,00 |
| 30.07.2026 | 127,08 | 127,58 | 123,78 | 124,00 | -2,65% | 1.710,00 |
| 29.07.2026 | 131,38 | 131,90 | 124,34 | 127,38 | -4,30% | 1.110,00 |
| 28.07.2026 | 131,00 | 134,94 | 131,00 | 133,10 | 1,77% | 1.118,00 |
| 27.07.2026 | 129,60 | 131,10 | 129,22 | 130,78 | 1,44% | 3.848,00 |
| 24.07.2026 | 128,98 | 129,46 | 128,34 | 128,92 | 0,33% | 447,00 |
| 23.07.2026 | 130,62 | 131,42 | 128,14 | 128,50 | -1,80% | 837,00 |
| 22.07.2026 | 130,00 | 131,60 | 129,96 | 130,86 | 0,66% | 806,00 |
| 21.07.2026 | 130,62 | 130,62 | 128,92 | 130,00 | -0,31% | 633,00 |
| 20.07.2026 | 131,78 | 131,82 | 130,40 | 130,40 | -0,69% | 1.059,00 |
| 17.07.2026 | 131,82 | 134,50 | 131,30 | 131,30 | -0,09% | 2.260,00 |
| 16.07.2026 | 128,80 | 131,50 | 128,80 | 131,42 | 1,70% | 2.112,00 |
| 15.07.2026 | 127,34 | 129,22 | 127,34 | 129,22 | 1,22% | 1.465,00 |
| 14.07.2026 | 129,52 | 130,18 | 127,66 | 127,66 | -1,98% | 420,00 |
| 13.07.2026 | 130,00 | 130,24 | 128,68 | 130,24 | 0,74% | 1.194,00 |
| 10.07.2026 | 128,22 | 129,80 | 128,22 | 129,28 | 1,13% | 655,00 |
| 09.07.2026 | 129,82 | 130,48 | 127,84 | 127,84 | -1,65% | 512,00 |
| 08.07.2026 | 133,32 | 134,20 | 129,98 | 129,98 | -2,08% | 4.028,00 |
| 07.07.2026 | 130,66 | 134,14 | 130,66 | 132,74 | 2,98% | 1.643,00 |
| 06.07.2026 | 131,52 | 132,28 | 128,90 | 128,90 | -1,99% | 1.995,00 |
| 03.07.2026 | 131,52 | 132,30 | 129,86 | 131,52 | -0,60% | 532,00 |
| 02.07.2026 | 129,78 | 132,32 | 129,06 | 132,32 | 2,97% | 1.753,00 |
| 01.07.2026 | 128,44 | 129,94 | 127,90 | 128,50 | 0,16% | 710,00 |
| 30.06.2026 | 130,40 | 130,68 | 127,62 | 128,30 | -0,47% | 601,00 |
| 29.06.2026 | 131,20 | 131,20 | 128,90 | 128,90 | -1,33% | 702,00 |
| 26.06.2026 | 131,02 | 131,84 | 130,64 | 130,64 | -0,64% | 771,00 |
| 25.06.2026 | 133,20 | 133,78 | 131,48 | 131,48 | -2,27% | 846,00 |
| 24.06.2026 | 132,06 | 134,84 | 132,06 | 134,54 | 1,37% | 1.617,00 |
| 23.06.2026 | 129,78 | 132,80 | 129,78 | 132,72 | 1,58% | 1.066,00 |
| 22.06.2026 | 131,98 | 131,98 | 130,00 | 130,66 | -0,62% | 646,00 |
| 19.06.2026 | 131,18 | 132,28 | 131,18 | 131,48 | -0,47% | 238,00 |
| 18.06.2026 | 130,70 | 132,42 | 130,70 | 132,10 | 1,07% | 1.195,00 |
| 17.06.2026 | 131,00 | 131,58 | 130,50 | 130,70 | -0,55% | 1.442,00 |
| 16.06.2026 | 129,76 | 131,54 | 129,50 | 131,42 | 2,27% | 925,00 |
| 15.06.2026 | 128,98 | 128,98 | 128,00 | 128,50 | -0,34% | 536,00 |
| 12.06.2026 | 128,36 | 129,28 | 128,36 | 128,94 | -0,26% | 358,00 |
| 11.06.2026 | 129,32 | 129,50 | 128,54 | 129,28 | -0,20% | 544,00 |
| 10.06.2026 | 128,92 | 130,00 | 128,18 | 129,54 | 0,84% | 1.578,00 |
| 09.06.2026 | 125,34 | 128,46 | 125,34 | 128,46 | 1,68% | 491,00 |
| 08.06.2026 | 126,96 | 127,00 | 125,50 | 126,34 | -0,47% | 2.489,00 |
| 05.06.2026 | 121,58 | 128,32 | 121,28 | 126,94 | 5,27% | 1.884,00 |
| 04.06.2026 | 120,92 | 122,48 | 120,58 | 120,58 | -1,03% | 365,00 |
| 03.06.2026 | 120,82 | 122,42 | 120,82 | 121,84 | 0,69% | 1.062,00 |
| 02.06.2026 | 121,06 | 121,06 | 119,66 | 121,00 | 0,50% | 1.440,00 |
| 01.06.2026 | 123,14 | 123,54 | 120,00 | 120,40 | -2,08% | 1.789,00 |