129,700€
1,45%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 127,74 | 130,34 | 127,02 | 129,88 | 1,60% | 8.597,00 |
| 16.10.2025 | 126,84 | 128,98 | 126,46 | 127,84 | 0,92% | 13.182,00 |
| 15.10.2025 | 128,16 | 128,80 | 126,52 | 126,68 | -1,43% | 22.225,00 |
| 14.10.2025 | 127,36 | 128,52 | 126,84 | 128,52 | 0,74% | 13.534,00 |
| 13.10.2025 | 128,08 | 130,44 | 127,02 | 127,58 | -1,10% | 21.937,00 |
| 10.10.2025 | 130,58 | 130,84 | 128,76 | 129,00 | -1,00% | 15.462,00 |
| 09.10.2025 | 129,74 | 130,42 | 128,84 | 130,30 | 0,59% | 14.360,00 |
| 08.10.2025 | 131,48 | 131,98 | 129,54 | 129,54 | -1,08% | 14.573,00 |
| 07.10.2025 | 128,42 | 131,20 | 128,26 | 130,96 | 1,96% | 19.431,00 |
| 06.10.2025 | 130,72 | 130,96 | 128,44 | 128,44 | -1,50% | 22.485,00 |
| 03.10.2025 | 130,02 | 130,74 | 129,44 | 130,40 | 0,56% | 6.941,00 |
| 02.10.2025 | 130,86 | 130,88 | 129,32 | 129,68 | -0,54% | 9.949,00 |
| 01.10.2025 | 130,44 | 131,74 | 129,22 | 130,38 | -0,52% | 12.802,00 |
| 30.09.2025 | 130,54 | 131,48 | 130,32 | 131,06 | 0,12% | 7.613,00 |
| 29.09.2025 | 130,04 | 131,00 | 129,30 | 130,90 | 0,60% | 15.297,00 |
| 26.09.2025 | 130,02 | 130,74 | 129,60 | 130,12 | -0,35% | 9.308,00 |
| 25.09.2025 | 129,88 | 131,48 | 129,70 | 130,58 | 0,65% | 8.705,00 |
| 24.09.2025 | 129,10 | 130,80 | 129,10 | 129,74 | 0,39% | 10.079,00 |
| 23.09.2025 | 130,32 | 130,54 | 128,00 | 129,24 | -0,42% | 18.415,00 |
| 22.09.2025 | 133,00 | 133,24 | 129,78 | 129,78 | -2,38% | 16.811,00 |
| 19.09.2025 | 134,00 | 134,40 | 132,88 | 132,94 | -0,48% | 6.311,00 |
| 18.09.2025 | 135,98 | 136,18 | 133,58 | 133,58 | -1,36% | 8.680,00 |
| 17.09.2025 | 133,56 | 135,98 | 132,92 | 135,42 | 1,42% | 9.456,00 |
| 16.09.2025 | 133,54 | 133,58 | 132,22 | 133,52 | 0,04% | 11.332,00 |
| 15.09.2025 | 134,42 | 134,98 | 132,80 | 133,46 | -1,11% | 7.507,00 |
| 12.09.2025 | 135,64 | 135,78 | 134,56 | 134,96 | -0,32% | 4.727,00 |
| 11.09.2025 | 134,20 | 135,76 | 133,80 | 135,40 | 0,67% | 10.582,00 |
| 10.09.2025 | 136,42 | 136,50 | 133,08 | 134,50 | -1,34% | 6.493,00 |
| 09.09.2025 | 135,28 | 136,48 | 134,64 | 136,32 | 0,78% | 7.382,00 |
| 08.09.2025 | 136,98 | 136,98 | 134,66 | 135,26 | -0,92% | 12.554,00 |
| 05.09.2025 | 136,88 | 137,18 | 135,06 | 136,52 | -0,15% | 6.641,00 |
| 04.09.2025 | 136,22 | 137,16 | 135,52 | 136,72 | 1,23% | 9.903,00 |
| 03.09.2025 | 135,66 | 136,18 | 134,12 | 135,06 | -0,63% | 4.661,00 |
| 02.09.2025 | 134,58 | 136,40 | 133,78 | 135,92 | 1,03% | 14.609,00 |
| 01.09.2025 | 134,42 | 135,00 | 133,52 | 134,54 | 0,27% | 8.168,00 |
| 29.08.2025 | 132,92 | 134,84 | 132,82 | 134,18 | 0,68% | 7.351,00 |
| 28.08.2025 | 135,66 | 135,92 | 132,82 | 133,28 | -1,26% | 8.800,00 |
| 27.08.2025 | 134,60 | 135,20 | 133,86 | 134,98 | 0,63% | 5.147,00 |
| 26.08.2025 | 134,46 | 135,60 | 133,30 | 134,14 | -0,24% | 8.997,00 |
| 25.08.2025 | 135,70 | 136,48 | 133,82 | 134,46 | -0,75% | 8.317,00 |
| 22.08.2025 | 137,36 | 138,26 | 134,88 | 135,48 | -1,01% | 9.183,00 |
| 21.08.2025 | 137,04 | 137,42 | 135,40 | 136,86 | -0,01% | 11.246,00 |
| 20.08.2025 | 136,18 | 138,02 | 135,72 | 136,88 | 0,68% | 14.672,00 |
| 19.08.2025 | 133,66 | 136,04 | 133,02 | 135,96 | 1,66% | 7.315,00 |
| 18.08.2025 | 132,14 | 134,36 | 131,52 | 133,74 | 1,40% | 10.224,00 |
| 15.08.2025 | 132,46 | 133,12 | 131,62 | 131,90 | -0,03% | 8.589,00 |
| 14.08.2025 | 133,08 | 133,48 | 131,78 | 131,94 | -0,95% | 5.092,00 |
| 13.08.2025 | 132,98 | 134,14 | 132,02 | 133,20 | 0,23% | 13.138,00 |
| 12.08.2025 | 134,50 | 134,50 | 132,08 | 132,90 | -0,52% | 8.230,00 |
| 11.08.2025 | 131,46 | 133,76 | 131,46 | 133,60 | 1,35% | 8.310,00 |
| 08.08.2025 | 131,56 | 132,36 | 130,80 | 131,82 | 0,26% | 7.007,00 |
| 07.08.2025 | 131,26 | 132,30 | 130,26 | 131,48 | -0,05% | 10.644,00 |
| 06.08.2025 | 130,82 | 131,76 | 129,34 | 131,54 | 1,18% | 7.732,00 |
| 05.08.2025 | 130,38 | 131,50 | 129,98 | 130,00 | -0,29% | 6.673,00 |
| 04.08.2025 | 130,70 | 131,24 | 129,54 | 130,38 | 0,12% | 14.357,00 |
| 01.08.2025 | 131,82 | 132,94 | 130,22 | 130,22 | -1,03% | 13.399,00 |
| 31.07.2025 | 133,52 | 134,04 | 131,30 | 131,58 | -1,36% | 15.096,00 |
| 30.07.2025 | 135,78 | 136,96 | 133,26 | 133,40 | -1,61% | 9.834,00 |
| 29.07.2025 | 135,78 | 138,80 | 134,60 | 135,58 | 0,06% | 16.899,00 |
| 28.07.2025 | 135,06 | 135,98 | 134,50 | 135,50 | 0,56% | 20.624,00 |
| 25.07.2025 | 134,60 | 135,36 | 133,82 | 134,74 | 0,09% | 6.311,00 |
| 24.07.2025 | 134,02 | 135,20 | 134,02 | 134,62 | 0,13% | 9.980,00 |
| 23.07.2025 | 135,04 | 135,70 | 134,16 | 134,44 | 0,00% | 10.846,00 |
| 22.07.2025 | 132,94 | 135,16 | 132,00 | 134,44 | 1,40% | 6.664,00 |
| 21.07.2025 | 133,74 | 133,98 | 132,58 | 132,58 | -0,82% | 9.340,00 |
| 18.07.2025 | 132,80 | 133,72 | 131,82 | 133,68 | -0,28% | 10.199,00 |
| 17.07.2025 | 132,34 | 134,24 | 132,20 | 134,06 | 1,44% | 12.159,00 |
| 16.07.2025 | 131,66 | 132,82 | 130,22 | 132,16 | 0,23% | 12.233,00 |
| 15.07.2025 | 131,94 | 132,38 | 130,72 | 131,86 | 0,09% | 11.960,00 |
| 14.07.2025 | 134,02 | 134,60 | 130,76 | 131,74 | -1,85% | 21.043,00 |
| 11.07.2025 | 135,28 | 135,98 | 133,88 | 134,22 | -0,83% | 9.382,00 |
| 10.07.2025 | 134,30 | 136,58 | 133,90 | 135,34 | 0,77% | 11.201,00 |
| 09.07.2025 | 134,34 | 135,42 | 133,32 | 134,30 | -0,12% | 9.611,00 |
| 08.07.2025 | 136,88 | 137,08 | 134,40 | 134,46 | -1,70% | 9.167,00 |
| 07.07.2025 | 136,38 | 137,88 | 135,90 | 136,78 | 0,01% | 10.383,00 |
| 04.07.2025 | 135,92 | 136,80 | 135,92 | 136,76 | -0,19% | 4.249,00 |
| 03.07.2025 | 136,96 | 137,72 | 136,00 | 137,02 | 0,38% | 10.846,00 |
| 02.07.2025 | 137,06 | 137,48 | 136,00 | 136,50 | -0,28% | 6.302,00 |
| 01.07.2025 | 135,26 | 138,08 | 134,72 | 136,88 | 1,08% | 6.651,00 |
| 30.06.2025 | 135,50 | 136,50 | 134,48 | 135,42 | -1,02% | 11.897,00 |
| 27.06.2025 | 136,24 | 136,82 | 135,02 | 136,82 | 0,88% | 7.786,00 |
| 26.06.2025 | 136,44 | 136,60 | 134,20 | 135,62 | -0,57% | 13.321,00 |
| 25.06.2025 | 138,34 | 138,46 | 136,16 | 136,40 | -1,29% | 7.933,00 |
| 24.06.2025 | 139,30 | 139,64 | 137,22 | 138,18 | -0,72% | 11.600,00 |
| 23.06.2025 | 138,00 | 139,38 | 137,26 | 139,18 | 0,87% | 6.923,00 |
| 20.06.2025 | 137,16 | 138,14 | 136,66 | 137,98 | 0,51% | 6.394,00 |
| 19.06.2025 | 137,24 | 137,98 | 137,00 | 137,28 | -0,42% | 3.616,00 |
| 18.06.2025 | 137,60 | 138,44 | 137,10 | 137,86 | -0,19% | 9.211,00 |
| 17.06.2025 | 138,74 | 139,66 | 137,54 | 138,12 | -0,65% | 8.448,00 |
| 16.06.2025 | 138,76 | 139,54 | 138,08 | 139,02 | 0,22% | 9.202,00 |
| 13.06.2025 | 140,08 | 142,04 | 138,52 | 138,72 | -1,53% | 19.607,00 |
| 12.06.2025 | 140,50 | 141,30 | 139,40 | 140,88 | 0,04% | 13.652,00 |
| 11.06.2025 | 142,68 | 142,76 | 140,82 | 140,82 | -1,17% | 8.219,00 |
| 10.06.2025 | 142,34 | 143,34 | 141,70 | 142,48 | 0,17% | 6.531,00 |
| 09.06.2025 | 143,96 | 144,28 | 142,22 | 142,24 | -1,13% | 4.975,00 |
| 06.06.2025 | 142,68 | 144,88 | 142,22 | 143,86 | 0,81% | 7.380,00 |
| 05.06.2025 | 145,06 | 146,70 | 141,70 | 142,70 | -1,95% | 16.096,00 |
| 04.06.2025 | 146,52 | 147,22 | 145,16 | 145,54 | -1,03% | 18.595,00 |
| 03.06.2025 | 146,74 | 147,42 | 145,82 | 147,06 | 0,33% | 4.508,00 |
| 02.06.2025 | 148,98 | 148,98 | 145,60 | 146,58 | -2,31% | 14.954,00 |