125,890€
-0,02%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 126,25 | 126,27 | 125,64 | 125,85 | -0,06% | 1.141,00 |
| 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 |
| 29.05.2026 | 125,62 | 126,00 | 122,96 | 122,96 | -2,07% | 1.071,00 |
| 28.05.2026 | 127,12 | 127,32 | 124,72 | 125,56 | -1,13% | 1.426,00 |
| 27.05.2026 | 122,96 | 127,18 | 122,88 | 127,00 | 2,83% | 2.201,00 |
| 26.05.2026 | 124,90 | 124,90 | 123,36 | 123,50 | -0,74% | 674,00 |
| 25.05.2026 | 124,52 | 124,52 | 124,42 | 124,42 | 0,13% | 34,00 |
| 22.05.2026 | 123,30 | 124,26 | 123,30 | 124,26 | 1,35% | 527,00 |
| 21.05.2026 | 122,78 | 123,18 | 121,24 | 122,60 | -0,18% | 1.577,00 |
| 20.05.2026 | 122,46 | 122,82 | 121,50 | 122,82 | 1,19% | 1.731,00 |
| 19.05.2026 | 122,02 | 123,12 | 121,38 | 121,38 | -0,39% | 1.671,00 |
| 18.05.2026 | 122,28 | 122,86 | 121,52 | 121,86 | -0,21% | 789,00 |
| 15.05.2026 | 122,68 | 123,50 | 121,60 | 122,12 | -0,72% | 1.648,00 |
| 14.05.2026 | 121,50 | 123,02 | 121,40 | 123,00 | 1,35% | 445,00 |
| 13.05.2026 | 122,42 | 122,88 | 121,32 | 121,36 | -1,91% | 989,00 |
| 12.05.2026 | 121,94 | 124,00 | 121,94 | 123,72 | 2,03% | 637,00 |
| 11.05.2026 | 124,54 | 124,62 | 120,70 | 121,26 | -2,98% | 2.024,00 |
| 08.05.2026 | 124,42 | 125,04 | 124,32 | 124,98 | -0,35% | 461,00 |
| 07.05.2026 | 126,28 | 126,30 | 124,04 | 125,42 | -0,46% | 994,00 |
| 06.05.2026 | 123,48 | 126,00 | 123,20 | 126,00 | 2,01% | 1.249,00 |
| 05.05.2026 | 123,12 | 123,52 | 121,98 | 123,52 | 0,49% | 2.044,00 |
| 04.05.2026 | 125,82 | 126,00 | 122,92 | 122,92 | -2,21% | 2.278,00 |
| 30.04.2026 | 125,00 | 125,70 | 124,76 | 125,70 | 0,48% | 1.409,00 |
| 29.04.2026 | 128,10 | 128,10 | 125,10 | 125,10 | -2,55% | 611,00 |
| 28.04.2026 | 126,62 | 128,78 | 126,62 | 128,38 | 1,52% | 738,00 |
| 27.04.2026 | 126,12 | 126,88 | 125,46 | 126,46 | -0,66% | 1.544,00 |
| 24.04.2026 | 123,54 | 128,78 | 123,54 | 127,30 | 2,05% | 1.126,00 |
| 23.04.2026 | 122,20 | 124,74 | 122,00 | 124,74 | 2,45% | 1.500,00 |
| 22.04.2026 | 121,94 | 122,06 | 121,52 | 121,76 | 0,33% | 778,00 |
| 21.04.2026 | 123,28 | 123,70 | 121,36 | 121,36 | -0,52% | 760,00 |
| 20.04.2026 | 125,10 | 125,10 | 122,00 | 122,00 | -2,35% | 2.015,00 |
| 17.04.2026 | 121,98 | 124,94 | 121,30 | 124,94 | 2,83% | 722,00 |
| 16.04.2026 | 121,96 | 122,24 | 121,28 | 121,50 | -0,07% | 2.395,00 |
| 15.04.2026 | 122,68 | 122,88 | 120,90 | 121,58 | -0,82% | 1.653,00 |
| 14.04.2026 | 122,26 | 122,60 | 121,64 | 122,58 | 0,31% | 1.538,00 |
| 13.04.2026 | 124,18 | 124,18 | 121,96 | 122,20 | -1,69% | 601,00 |
| 10.04.2026 | 125,80 | 125,80 | 124,12 | 124,30 | -0,80% | 718,00 |
| 09.04.2026 | 123,82 | 125,30 | 123,56 | 125,30 | 1,00% | 549,00 |
| 08.04.2026 | 123,20 | 124,06 | 122,40 | 124,06 | 2,07% | 427,00 |
| 07.04.2026 | 123,96 | 123,96 | 121,54 | 121,54 | -2,00% | 412,00 |
| 02.04.2026 | 125,04 | 125,04 | 123,72 | 124,02 | -0,40% | 2.154,00 |
| 01.04.2026 | 125,22 | 125,44 | 124,02 | 124,52 | -0,34% | 1.715,00 |
| 31.03.2026 | 126,82 | 127,64 | 124,16 | 124,94 | -1,30% | 1.272,00 |
| 30.03.2026 | 124,04 | 126,78 | 124,04 | 126,58 | 1,74% | 1.612,00 |
| 27.03.2026 | 123,90 | 124,42 | 123,64 | 124,42 | -0,11% | 3.003,00 |
| 26.03.2026 | 124,12 | 124,94 | 123,92 | 124,56 | 0,13% | 570,00 |
| 25.03.2026 | 124,12 | 124,40 | 122,84 | 124,40 | 0,44% | 482,00 |
| 24.03.2026 | 124,82 | 125,08 | 123,70 | 123,86 | -0,29% | 1.843,00 |
| 23.03.2026 | 124,76 | 126,56 | 123,76 | 124,22 | -0,62% | 3.491,00 |
| 20.03.2026 | 125,38 | 126,18 | 125,00 | 125,00 | -0,60% | 703,00 |
| 19.03.2026 | 128,02 | 128,28 | 125,76 | 125,76 | -1,78% | 458,00 |