133,780€
-0,27%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 133,38 | 133,83 | 132,47 | 133,24 | -0,67% | - |
| 09.03.2026 | 131,12 | 134,24 | 130,78 | 134,14 | 1,19% | 15.844,00 |
| 06.03.2026 | 132,72 | 133,54 | 131,28 | 132,56 | 0,03% | 12.262,00 |
| 05.03.2026 | 136,26 | 136,62 | 132,52 | 132,52 | -2,52% | 8.958,00 |
| 04.03.2026 | 136,82 | 137,28 | 135,22 | 135,94 | -1,39% | 8.910,00 |
| 03.03.2026 | 139,46 | 140,52 | 136,84 | 137,86 | -1,50% | 35.555,00 |
| 02.03.2026 | 141,10 | 142,08 | 139,96 | 139,96 | -0,89% | 17.096,00 |
| 27.02.2026 | 137,58 | 141,28 | 137,58 | 141,22 | 1,98% | 11.441,00 |
| 26.02.2026 | 139,18 | 139,40 | 137,92 | 138,48 | 0,00% | 8.353,00 |
| 25.02.2026 | 140,34 | 140,34 | 137,60 | 138,48 | -1,45% | 10.113,00 |
| 24.02.2026 | 140,04 | 141,52 | 138,80 | 140,52 | 0,40% | 11.845,00 |
| 23.02.2026 | 135,60 | 140,20 | 135,48 | 139,96 | 2,55% | 24.979,00 |
| 20.02.2026 | 134,78 | 136,74 | 134,36 | 136,48 | 1,37% | 10.121,00 |
| 19.02.2026 | 133,12 | 136,12 | 132,26 | 134,64 | 1,39% | 14.099,00 |
| 18.02.2026 | 135,20 | 135,20 | 132,14 | 132,80 | -1,28% | 12.634,00 |
| 17.02.2026 | 135,98 | 137,00 | 134,24 | 134,52 | -0,94% | 10.877,00 |
| 16.02.2026 | 135,40 | 136,98 | 135,04 | 135,80 | 0,74% | 14.464,00 |
| 13.02.2026 | 135,44 | 136,98 | 134,54 | 134,80 | -0,93% | 10.818,00 |
| 12.02.2026 | 135,90 | 137,52 | 133,20 | 136,06 | 0,93% | 21.310,00 |
| 11.02.2026 | 133,78 | 135,60 | 133,26 | 134,80 | 0,69% | 18.639,00 |
| 10.02.2026 | 132,30 | 134,56 | 131,56 | 133,88 | 1,39% | 10.749,00 |
| 09.02.2026 | 134,56 | 134,98 | 131,02 | 132,04 | -2,13% | 15.077,00 |
| 06.02.2026 | 134,72 | 135,36 | 133,30 | 134,92 | 0,09% | 13.969,00 |
| 05.02.2026 | 133,00 | 135,44 | 132,22 | 134,80 | 1,55% | 12.574,00 |
| 04.02.2026 | 131,86 | 134,24 | 130,78 | 132,74 | 0,94% | 21.577,00 |
| 03.02.2026 | 129,94 | 132,50 | 129,30 | 131,50 | 1,12% | 20.483,00 |
| 02.02.2026 | 128,38 | 130,44 | 127,42 | 130,04 | 1,69% | 26.010,00 |
| 30.01.2026 | 125,68 | 128,12 | 125,04 | 127,88 | 2,22% | 17.200,00 |
| 29.01.2026 | 122,66 | 125,74 | 122,06 | 125,10 | 1,44% | 18.065,00 |
| 28.01.2026 | 124,14 | 124,54 | 122,66 | 123,32 | -0,05% | 11.984,00 |
| 27.01.2026 | 125,86 | 126,34 | 122,84 | 123,38 | -1,95% | 16.609,00 |
| 26.01.2026 | 126,96 | 126,98 | 125,06 | 125,84 | -1,02% | 16.897,00 |
| 23.01.2026 | 127,48 | 129,02 | 126,98 | 127,14 | -0,41% | 18.562,00 |
| 22.01.2026 | 125,06 | 128,48 | 121,82 | 127,66 | 2,29% | 28.813,00 |
| 21.01.2026 | 125,40 | 125,72 | 123,90 | 124,80 | -0,27% | 14.247,00 |
| 20.01.2026 | 123,82 | 125,48 | 122,52 | 125,14 | 0,89% | 18.974,00 |
| 19.01.2026 | 124,98 | 124,98 | 124,02 | 124,04 | -0,37% | 15.207,00 |
| 16.01.2026 | 124,98 | 125,28 | 123,74 | 124,50 | 0,00% | 17.656,00 |
| 15.01.2026 | 125,86 | 126,32 | 124,42 | 124,50 | -0,89% | 18.227,00 |
| 14.01.2026 | 123,78 | 126,00 | 123,42 | 125,62 | 1,39% | 19.559,00 |
| 13.01.2026 | 122,98 | 123,90 | 122,56 | 123,90 | 0,68% | 14.446,00 |
| 12.01.2026 | 121,74 | 123,14 | 121,22 | 123,06 | 0,87% | 22.610,00 |
| 09.01.2026 | 121,56 | 122,44 | 121,10 | 122,00 | 0,39% | 20.610,00 |
| 08.01.2026 | 118,30 | 121,78 | 118,00 | 121,52 | 2,72% | 25.538,00 |
| 07.01.2026 | 119,98 | 120,60 | 117,76 | 118,30 | -1,12% | 31.106,00 |
| 06.01.2026 | 120,20 | 120,98 | 119,40 | 119,64 | -0,05% | 25.597,00 |
| 05.01.2026 | 121,66 | 121,68 | 119,32 | 119,70 | -1,11% | 31.148,00 |
| 02.01.2026 | 123,00 | 123,14 | 120,38 | 121,04 | -1,74% | 25.681,00 |
| 30.12.2025 | 122,96 | 123,28 | 122,62 | 123,18 | 0,31% | 7.275,00 |
| 29.12.2025 | 122,54 | 123,44 | 122,30 | 122,80 | 1,12% | 30.023,00 |
| 23.12.2025 | 121,40 | 122,08 | 120,76 | 121,44 | 0,02% | 22.249,00 |
| 22.12.2025 | 122,78 | 123,48 | 121,24 | 121,42 | -1,33% | 20.140,00 |
| 19.12.2025 | 124,02 | 124,50 | 122,90 | 123,06 | -1,01% | 12.441,00 |
| 18.12.2025 | 125,52 | 125,90 | 124,04 | 124,32 | -1,18% | 15.523,00 |
| 17.12.2025 | 124,52 | 126,32 | 124,28 | 125,80 | 1,65% | 24.577,00 |
| 16.12.2025 | 123,76 | 124,58 | 122,80 | 123,76 | 0,15% | 24.781,00 |
| 15.12.2025 | 121,50 | 123,62 | 121,30 | 123,58 | 1,54% | 25.611,00 |
| 12.12.2025 | 120,84 | 121,98 | 120,02 | 121,70 | 1,52% | 23.512,00 |
| 11.12.2025 | 119,96 | 120,54 | 119,42 | 119,88 | 0,23% | 22.198,00 |
| 10.12.2025 | 120,10 | 121,34 | 119,40 | 119,60 | -0,47% | 23.804,00 |
| 09.12.2025 | 119,10 | 121,30 | 118,92 | 120,16 | 1,16% | 41.197,00 |
| 08.12.2025 | 124,00 | 124,00 | 118,76 | 118,78 | -3,60% | 52.563,00 |
| 05.12.2025 | 124,98 | 125,24 | 123,10 | 123,22 | -1,28% | 23.491,00 |
| 04.12.2025 | 126,18 | 126,30 | 123,92 | 124,82 | -0,62% | 13.891,00 |
| 03.12.2025 | 125,30 | 127,04 | 124,50 | 125,60 | 0,21% | 14.479,00 |
| 02.12.2025 | 127,48 | 128,14 | 122,62 | 125,34 | -1,31% | 32.882,00 |
| 01.12.2025 | 128,18 | 128,50 | 127,00 | 127,00 | -0,77% | 21.515,00 |
| 28.11.2025 | 128,94 | 128,94 | 127,12 | 127,98 | -0,79% | 9.703,00 |
| 27.11.2025 | 128,18 | 129,50 | 127,76 | 129,00 | 0,84% | 10.191,00 |
| 26.11.2025 | 128,38 | 128,94 | 127,52 | 127,92 | -0,42% | 11.382,00 |
| 25.11.2025 | 127,78 | 128,62 | 127,22 | 128,46 | 0,77% | 11.030,00 |
| 24.11.2025 | 131,16 | 131,50 | 127,20 | 127,48 | -2,73% | 16.565,00 |
| 21.11.2025 | 128,90 | 131,60 | 128,42 | 131,06 | 1,93% | 22.343,00 |
| 20.11.2025 | 127,58 | 128,96 | 126,82 | 128,58 | 0,82% | 13.471,00 |
| 19.11.2025 | 127,14 | 128,00 | 126,38 | 127,54 | 0,46% | 15.377,00 |
| 18.11.2025 | 125,64 | 127,10 | 125,30 | 126,96 | 0,86% | 11.088,00 |
| 17.11.2025 | 127,72 | 127,72 | 125,06 | 125,88 | -0,96% | 14.376,00 |
| 14.11.2025 | 126,92 | 128,58 | 126,88 | 127,10 | -0,08% | 11.962,00 |
| 13.11.2025 | 128,42 | 128,62 | 126,84 | 127,20 | -0,61% | 20.854,00 |
| 12.11.2025 | 128,74 | 128,86 | 127,36 | 127,98 | -0,25% | 10.685,00 |
| 11.11.2025 | 125,58 | 128,30 | 125,42 | 128,30 | 1,99% | 11.310,00 |
| 10.11.2025 | 127,34 | 127,34 | 124,66 | 125,80 | -0,62% | 27.583,00 |
| 07.11.2025 | 126,56 | 127,76 | 126,32 | 126,58 | 0,09% | 9.729,00 |
| 06.11.2025 | 126,78 | 127,18 | 125,48 | 126,46 | -0,32% | 13.064,00 |
| 05.11.2025 | 128,58 | 128,62 | 126,86 | 126,86 | -0,94% | 10.943,00 |
| 04.11.2025 | 128,10 | 130,00 | 127,34 | 128,06 | -0,33% | 12.244,00 |
| 03.11.2025 | 130,72 | 131,62 | 128,16 | 128,48 | -1,65% | 14.659,00 |
| 31.10.2025 | 128,88 | 131,04 | 128,36 | 130,64 | 0,93% | 9.248,00 |
| 30.10.2025 | 128,22 | 130,38 | 127,92 | 129,44 | 0,45% | 9.856,00 |
| 29.10.2025 | 130,32 | 130,48 | 128,00 | 128,86 | -1,06% | 16.603,00 |
| 28.10.2025 | 130,00 | 131,28 | 129,56 | 130,24 | 0,17% | 23.849,00 |
| 27.10.2025 | 132,46 | 132,46 | 129,26 | 130,02 | -0,99% | 15.711,00 |
| 24.10.2025 | 132,68 | 135,80 | 130,50 | 131,32 | 0,14% | 17.024,00 |
| 23.10.2025 | 131,68 | 132,04 | 129,74 | 131,14 | 0,11% | 12.764,00 |
| 22.10.2025 | 131,06 | 132,14 | 130,02 | 131,00 | 0,18% | 13.465,00 |
| 21.10.2025 | 130,98 | 131,16 | 129,98 | 130,76 | 0,15% | 19.727,00 |
| 20.10.2025 | 130,02 | 130,78 | 129,72 | 130,56 | 0,52% | 13.226,00 |
| 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 |