136,510€
0,66%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 148,54 | 150,60 | 147,92 | 150,04 | 1,28% | 6.508,00 |
| 29.05.2025 | 149,00 | 149,40 | 146,36 | 148,14 | -0,27% | 5.202,00 |
| 28.05.2025 | 147,10 | 149,42 | 147,10 | 148,54 | 0,42% | 7.259,00 |
| 27.05.2025 | 146,12 | 148,12 | 144,78 | 147,92 | 1,04% | 5.012,00 |
| 26.05.2025 | 146,34 | 147,06 | 145,50 | 146,40 | 0,41% | 6.736,00 |
| 23.05.2025 | 146,02 | 146,80 | 144,36 | 145,80 | -0,76% | 5.473,00 |
| 22.05.2025 | 146,40 | 147,48 | 145,42 | 146,92 | 0,59% | 5.948,00 |
| 21.05.2025 | 146,06 | 146,78 | 145,54 | 146,06 | -0,52% | 5.030,00 |
| 20.05.2025 | 146,80 | 147,40 | 145,84 | 146,82 | 0,19% | 7.200,00 |
| 19.05.2025 | 144,40 | 146,98 | 144,40 | 146,54 | 0,14% | 8.986,00 |
| 16.05.2025 | 145,20 | 146,34 | 144,50 | 146,34 | 0,77% | 4.590,00 |
| 15.05.2025 | 141,14 | 145,60 | 140,30 | 145,22 | 2,57% | 18.733,00 |
| 14.05.2025 | 141,90 | 142,32 | 140,70 | 141,58 | -0,34% | 6.748,00 |
| 13.05.2025 | 144,78 | 145,04 | 140,80 | 142,06 | -2,19% | 8.749,00 |
| 12.05.2025 | 140,32 | 145,24 | 140,32 | 145,24 | 3,55% | 12.777,00 |
| 09.05.2025 | 141,62 | 141,96 | 139,88 | 140,26 | -0,69% | 9.388,00 |
| 08.05.2025 | 141,94 | 142,50 | 140,00 | 141,24 | 0,31% | 7.679,00 |
| 07.05.2025 | 140,98 | 141,20 | 139,66 | 140,80 | 0,54% | 7.328,00 |
| 06.05.2025 | 140,46 | 140,76 | 139,26 | 140,04 | -0,27% | 9.089,00 |
| 05.05.2025 | 141,40 | 141,82 | 139,76 | 140,42 | -1,21% | 9.670,00 |
| 02.05.2025 | 141,66 | 142,56 | 141,02 | 142,14 | -0,99% | 11.122,00 |
| 30.04.2025 | 142,70 | 143,66 | 140,82 | 143,56 | 0,76% | 6.156,00 |
| 29.04.2025 | 141,92 | 143,74 | 139,90 | 142,48 | 0,38% | 10.123,00 |
| 28.04.2025 | 141,58 | 142,72 | 141,00 | 141,94 | 0,01% | 11.106,00 |
| 25.04.2025 | 141,10 | 142,00 | 138,78 | 141,92 | 1,26% | 15.938,00 |
| 24.04.2025 | 145,24 | 145,48 | 137,84 | 140,16 | -3,82% | 22.781,00 |
| 23.04.2025 | 148,60 | 148,98 | 143,72 | 145,72 | -0,76% | 13.002,00 |
| 22.04.2025 | 143,76 | 147,14 | 143,16 | 146,84 | -2,17% | 12.803,00 |
| 17.04.2025 | 146,94 | 151,12 | 145,00 | 150,10 | 3,01% | 8.356,00 |
| 16.04.2025 | 147,84 | 149,30 | 145,70 | 145,72 | -2,55% | 7.163,00 |
| 15.04.2025 | 149,24 | 150,38 | 148,66 | 149,54 | 0,46% | 8.265,00 |
| 14.04.2025 | 147,68 | 149,74 | 146,34 | 148,86 | 0,76% | 8.427,00 |
| 11.04.2025 | 145,50 | 148,46 | 142,80 | 147,74 | 0,96% | 13.820,00 |
| 10.04.2025 | 148,64 | 148,64 | 144,00 | 146,34 | -1,22% | 15.595,00 |
| 09.04.2025 | 142,00 | 150,16 | 140,92 | 148,14 | 2,95% | 19.501,00 |
| 08.04.2025 | 147,18 | 149,06 | 143,50 | 143,90 | -1,88% | 19.003,00 |
| 07.04.2025 | 147,50 | 150,12 | 141,00 | 146,66 | -1,83% | 49.230,00 |
| 04.04.2025 | 154,84 | 157,50 | 149,40 | 149,40 | -4,28% | 19.222,00 |
| 03.04.2025 | 154,70 | 156,94 | 152,80 | 156,08 | 0,14% | 11.118,00 |
| 02.04.2025 | 158,26 | 158,60 | 155,06 | 155,86 | -1,10% | 8.243,00 |
| 01.04.2025 | 157,64 | 158,64 | 156,68 | 157,60 | -0,25% | 8.006,00 |
| 31.03.2025 | 154,98 | 158,00 | 154,04 | 158,00 | 1,92% | 11.658,00 |
| 28.03.2025 | 156,92 | 156,94 | 155,02 | 155,02 | -1,14% | 5.545,00 |
| 27.03.2025 | 155,02 | 156,80 | 154,28 | 156,80 | 1,11% | 9.643,00 |
| 26.03.2025 | 151,04 | 155,10 | 150,70 | 155,08 | 2,58% | 6.450,00 |
| 25.03.2025 | 153,02 | 153,86 | 150,00 | 151,18 | -1,55% | 24.062,00 |
| 24.03.2025 | 155,02 | 155,02 | 152,84 | 153,56 | -0,45% | 8.997,00 |
| 21.03.2025 | 154,26 | 155,22 | 153,64 | 154,26 | -0,22% | 5.881,00 |
| 20.03.2025 | 156,46 | 156,46 | 153,70 | 154,60 | -0,21% | 5.822,00 |
| 19.03.2025 | 153,84 | 155,02 | 153,14 | 154,92 | 0,95% | 7.070,00 |
| 18.03.2025 | 155,18 | 156,28 | 153,02 | 153,46 | -1,13% | 7.979,00 |
| 17.03.2025 | 153,80 | 156,72 | 153,70 | 155,22 | 0,79% | 10.475,00 |
| 14.03.2025 | 155,78 | 156,34 | 152,80 | 154,00 | -0,75% | 8.303,00 |
| 13.03.2025 | 154,02 | 155,92 | 154,02 | 155,16 | 0,51% | 6.066,00 |
| 12.03.2025 | 159,38 | 159,44 | 153,94 | 154,38 | -2,56% | 14.287,00 |
| 11.03.2025 | 162,78 | 162,80 | 158,02 | 158,44 | -2,68% | 14.739,00 |
| 10.03.2025 | 160,94 | 166,02 | 160,88 | 162,80 | 0,63% | 15.929,00 |
| 07.03.2025 | 161,86 | 164,96 | 159,86 | 161,78 | -0,14% | 11.007,00 |
| 06.03.2025 | 161,88 | 162,00 | 159,44 | 162,00 | 0,26% | 8.816,00 |
| 05.03.2025 | 163,60 | 163,60 | 160,28 | 161,58 | -0,98% | 13.724,00 |
| 04.03.2025 | 167,10 | 171,52 | 163,18 | 163,18 | -2,51% | 21.002,00 |
| 03.03.2025 | 167,48 | 168,24 | 165,22 | 167,38 | -0,26% | 6.997,00 |
| 28.02.2025 | 165,22 | 167,82 | 164,72 | 167,82 | 1,48% | 5.029,00 |
| 27.02.2025 | 163,80 | 166,28 | 162,50 | 165,38 | 1,19% | 8.417,00 |
| 26.02.2025 | 165,28 | 165,28 | 162,38 | 163,44 | -0,46% | 6.479,00 |
| 25.02.2025 | 163,18 | 165,66 | 162,06 | 164,20 | 0,74% | 9.548,00 |
| 24.02.2025 | 163,02 | 165,10 | 161,60 | 163,00 | 0,27% | 10.688,00 |
| 21.02.2025 | 159,74 | 162,98 | 158,50 | 162,56 | 2,28% | 11.600,00 |
| 20.02.2025 | 159,68 | 160,32 | 155,88 | 158,94 | -0,50% | 9.399,00 |
| 19.02.2025 | 159,02 | 159,90 | 158,00 | 159,74 | 0,91% | 6.432,00 |
| 18.02.2025 | 157,38 | 158,82 | 155,34 | 158,30 | 0,53% | 12.573,00 |
| 17.02.2025 | 155,98 | 157,58 | 155,68 | 157,46 | 1,36% | 16.325,00 |
| 14.02.2025 | 163,30 | 163,88 | 154,76 | 155,34 | -4,99% | 14.778,00 |
| 13.02.2025 | 163,24 | 163,72 | 162,22 | 163,50 | 0,12% | 5.354,00 |
| 12.02.2025 | 163,88 | 163,88 | 162,50 | 163,30 | -0,12% | 5.762,00 |
| 11.02.2025 | 162,58 | 163,50 | 161,18 | 163,50 | 0,69% | 4.697,00 |
| 10.02.2025 | 163,30 | 163,88 | 161,46 | 162,38 | -0,20% | 9.659,00 |
| 07.02.2025 | 162,26 | 163,44 | 161,70 | 162,70 | 0,04% | 9.177,00 |
| 06.02.2025 | 162,50 | 163,98 | 162,02 | 162,64 | 0,30% | 5.678,00 |
| 05.02.2025 | 161,74 | 162,48 | 160,00 | 162,16 | 0,15% | 4.865,00 |