144,780€
-0,12%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 144,86 | 148,18 | 144,26 | 144,42 | -0,37% | 12.529,00 |
| 29.10.2026 | 143,10 | 144,96 | 142,22 | 144,96 | 1,56% | 9.033,00 |
| 28.10.2026 | 142,52 | 143,22 | 141,30 | 142,74 | 0,08% | 10.586,00 |
| 27.10.2026 | 143,18 | 143,74 | 142,20 | 142,62 | -0,15% | 5.621,00 |
| 26.10.2026 | 143,20 | 144,34 | 142,08 | 142,84 | -0,65% | 12.456,00 |
| 23.10.2026 | 147,40 | 147,40 | 143,54 | 143,78 | -2,69% | 13.295,00 |
| 22.10.2026 | 140,10 | 148,98 | 140,02 | 147,76 | 5,62% | 30.858,00 |
| 21.10.2026 | 141,80 | 141,80 | 139,72 | 139,90 | -1,35% | 13.560,00 |
| 20.10.2026 | 140,52 | 141,82 | 140,52 | 141,82 | 0,91% | 8.100,00 |
| 19.10.2026 | 141,00 | 141,64 | 140,00 | 140,54 | -0,83% | 15.338,00 |
| 16.10.2026 | 140,34 | 142,06 | 139,68 | 141,72 | 1,14% | 16.097,00 |
| 15.10.2026 | 139,98 | 142,56 | 139,52 | 140,12 | -0,01% | 21.334,00 |
| 14.10.2026 | 136,50 | 140,20 | 136,40 | 140,14 | 2,59% | 14.875,00 |
| 13.10.2026 | 137,30 | 138,38 | 135,96 | 136,60 | -0,44% | 11.296,00 |
| 12.10.2026 | 134,92 | 137,26 | 134,58 | 137,20 | 1,70% | 15.000,00 |
| 09.10.2026 | 134,00 | 135,38 | 133,56 | 134,90 | 0,46% | 12.690,00 |
| 08.10.2026 | 131,46 | 134,48 | 131,46 | 134,28 | 1,73% | 10.748,00 |
| 07.10.2026 | 131,64 | 133,82 | 131,48 | 132,00 | -0,11% | 13.892,00 |
| 06.10.2026 | 130,54 | 132,92 | 129,92 | 132,14 | 1,60% | 13.296,00 |
| 05.10.2026 | 129,20 | 130,30 | 128,62 | 130,06 | 0,85% | 7.260,00 |
| 02.10.2026 | 127,98 | 129,00 | 127,74 | 128,96 | 0,62% | 7.213,00 |
| 01.10.2026 | 128,54 | 128,80 | 127,10 | 128,16 | -0,33% | 13.749,00 |
| 30.09.2026 | 130,94 | 131,56 | 128,58 | 128,58 | -1,65% | 5.544,00 |
| 29.09.2026 | 130,76 | 131,40 | 129,62 | 130,74 | -0,21% | 8.155,00 |
| 28.09.2026 | 128,28 | 131,28 | 128,02 | 131,02 | 2,15% | 10.985,00 |
| 25.09.2026 | 128,02 | 129,16 | 127,62 | 128,26 | 0,02% | 9.292,00 |
| 24.09.2026 | 129,56 | 131,16 | 128,24 | 128,24 | -0,97% | 7.364,00 |
| 23.09.2026 | 129,70 | 130,50 | 129,28 | 129,50 | 0,20% | 12.127,00 |
| 22.09.2026 | 127,02 | 129,44 | 127,00 | 129,24 | 1,35% | 7.597,00 |
| 21.09.2026 | 127,62 | 128,02 | 127,00 | 127,52 | 0,13% | 5.910,00 |
| 18.09.2026 | 128,98 | 128,98 | 127,16 | 127,36 | -0,92% | 6.948,00 |
| 17.09.2026 | 128,00 | 128,88 | 127,46 | 128,54 | 0,19% | 8.120,00 |
| 16.09.2026 | 126,94 | 128,84 | 126,48 | 128,30 | 0,94% | 9.050,00 |
| 15.09.2026 | 126,78 | 127,50 | 124,76 | 127,10 | 0,36% | 6.819,00 |
| 14.09.2026 | 125,70 | 127,84 | 125,52 | 126,64 | 1,36% | 12.014,00 |
| 11.09.2026 | 123,66 | 125,44 | 123,06 | 124,94 | 1,45% | 6.898,00 |
| 10.09.2026 | 122,72 | 123,94 | 122,02 | 123,16 | 0,46% | 6.074,00 |
| 09.09.2026 | 124,78 | 125,30 | 122,36 | 122,60 | -2,14% | 10.027,00 |
| 08.09.2026 | 125,98 | 126,14 | 124,12 | 125,28 | -1,29% | 6.806,00 |
| 07.09.2026 | 125,90 | 126,92 | 125,10 | 126,92 | 0,68% | 8.354,00 |
| 04.09.2026 | 126,06 | 126,90 | 125,70 | 126,06 | -0,21% | 7.356,00 |
| 03.09.2026 | 127,00 | 127,84 | 126,16 | 126,32 | -0,93% | 7.403,00 |
| 02.09.2026 | 126,34 | 127,94 | 125,94 | 127,50 | 1,24% | 15.803,00 |
| 01.09.2026 | 125,16 | 127,70 | 124,58 | 125,94 | 0,53% | 14.831,00 |
| 31.08.2026 | 123,84 | 125,58 | 123,00 | 125,28 | 1,06% | 9.374,00 |
| 28.08.2026 | 123,48 | 124,24 | 122,90 | 123,96 | 0,81% | 7.747,00 |
| 27.08.2026 | 124,68 | 124,68 | 122,58 | 122,96 | -1,33% | 9.638,00 |
| 26.08.2026 | 124,38 | 125,44 | 124,18 | 124,62 | 0,16% | 5.807,00 |
| 25.08.2026 | 125,98 | 125,98 | 124,14 | 124,42 | -1,02% | 8.773,00 |
| 24.08.2026 | 124,20 | 125,82 | 124,02 | 125,70 | 1,39% | 14.347,00 |
| 21.08.2026 | 122,22 | 124,38 | 121,80 | 123,98 | 1,22% | 16.104,00 |
| 20.08.2026 | 123,56 | 124,10 | 122,06 | 122,48 | -0,92% | 17.376,00 |
| 19.08.2026 | 123,66 | 125,28 | 123,20 | 123,62 | -0,31% | 12.527,00 |
| 18.08.2026 | 123,32 | 124,92 | 123,30 | 124,00 | 0,42% | 9.258,00 |
| 17.08.2026 | 124,96 | 124,96 | 123,02 | 123,48 | -1,44% | 15.411,00 |
| 14.08.2026 | 125,42 | 125,48 | 123,96 | 125,28 | 0,00% | 13.321,00 |
| 13.08.2026 | 125,36 | 126,38 | 124,90 | 125,28 | 0,05% | 7.008,00 |
| 12.08.2026 | 126,18 | 126,18 | 124,50 | 125,22 | -0,59% | 14.999,00 |
| 11.08.2026 | 126,98 | 126,98 | 124,82 | 125,96 | -0,57% | 9.669,00 |
| 10.08.2026 | 125,86 | 126,68 | 125,20 | 126,68 | 0,44% | 18.633,00 |
| 07.08.2026 | 127,62 | 127,78 | 124,80 | 126,12 | -0,69% | 12.936,00 |
| 06.08.2026 | 127,72 | 128,52 | 126,42 | 127,00 | -0,41% | 8.390,00 |
| 05.08.2026 | 128,50 | 128,98 | 125,32 | 127,52 | -0,70% | 10.171,00 |
| 04.08.2026 | 126,52 | 128,54 | 125,04 | 128,42 | 2,12% | 12.276,00 |
| 03.08.2026 | 125,26 | 127,54 | 125,02 | 125,76 | 0,37% | 19.131,00 |
| 31.07.2026 | 125,12 | 125,98 | 123,44 | 125,30 | 0,32% | 10.994,00 |
| 30.07.2026 | 127,48 | 127,58 | 123,58 | 124,90 | -2,18% | 18.180,00 |
| 29.07.2026 | 131,50 | 132,26 | 123,50 | 127,68 | -2,37% | 17.370,00 |
| 28.07.2026 | 130,02 | 135,00 | 130,02 | 130,78 | 0,03% | 11.013,00 |
| 27.07.2026 | 129,46 | 132,00 | 129,02 | 130,74 | 1,16% | 10.570,00 |
| 24.07.2026 | 129,34 | 129,92 | 128,00 | 129,24 | 0,65% | 9.454,00 |
| 23.07.2026 | 130,60 | 131,18 | 128,22 | 128,40 | -1,61% | 7.396,00 |
| 22.07.2026 | 130,26 | 131,84 | 129,82 | 130,50 | 0,38% | 5.924,00 |
| 21.07.2026 | 130,32 | 130,74 | 128,98 | 130,00 | -0,26% | 6.916,00 |
| 20.07.2026 | 131,84 | 131,88 | 130,16 | 130,34 | -0,58% | 8.142,00 |
| 17.07.2026 | 132,02 | 134,90 | 130,74 | 131,10 | -0,79% | 9.465,00 |
| 16.07.2026 | 129,54 | 132,14 | 128,74 | 132,14 | 2,66% | 10.451,00 |
| 15.07.2026 | 127,94 | 129,90 | 127,00 | 128,72 | 0,52% | 8.725,00 |
| 14.07.2026 | 130,02 | 130,28 | 127,34 | 128,06 | -1,51% | 9.608,00 |
| 13.07.2026 | 130,40 | 131,34 | 128,52 | 130,02 | 0,84% | 10.921,00 |
| 10.07.2026 | 128,58 | 130,08 | 128,16 | 128,94 | 0,42% | 6.659,00 |
| 09.07.2026 | 130,36 | 131,12 | 127,48 | 128,40 | -1,22% | 9.605,00 |
| 08.07.2026 | 133,22 | 134,34 | 129,98 | 129,98 | -2,83% | 11.888,00 |
| 07.07.2026 | 130,02 | 134,12 | 130,02 | 133,76 | 2,40% | 12.048,00 |
| 06.07.2026 | 131,52 | 132,78 | 128,76 | 130,62 | -1,03% | 14.846,00 |
| 03.07.2026 | 131,60 | 132,34 | 131,02 | 131,98 | -0,44% | 6.398,00 |
| 02.07.2026 | 129,22 | 132,62 | 128,56 | 132,56 | 2,65% | 8.788,00 |
| 01.07.2026 | 128,30 | 129,88 | 127,94 | 129,14 | 0,67% | 9.392,00 |
| 30.06.2026 | 130,00 | 130,90 | 126,38 | 128,28 | -0,97% | 10.978,00 |
| 29.06.2026 | 132,00 | 132,00 | 128,74 | 129,54 | -1,45% | 10.416,00 |
| 26.06.2026 | 130,60 | 131,98 | 130,46 | 131,44 | 0,35% | 6.330,00 |
| 25.06.2026 | 133,70 | 133,84 | 130,22 | 130,98 | -2,18% | 7.892,00 |
| 24.06.2026 | 132,16 | 134,86 | 132,02 | 133,90 | 0,69% | 12.073,00 |
| 23.06.2026 | 129,72 | 132,98 | 129,16 | 132,98 | 2,61% | 11.035,00 |
| 22.06.2026 | 130,98 | 132,48 | 129,60 | 129,60 | -1,43% | 9.832,00 |
| 19.06.2026 | 130,94 | 132,38 | 130,54 | 131,48 | -0,21% | 5.244,00 |
| 18.06.2026 | 131,30 | 132,56 | 130,42 | 131,76 | 0,78% | 10.349,00 |
| 17.06.2026 | 130,98 | 132,26 | 130,24 | 130,74 | -0,49% | 12.103,00 |
| 16.06.2026 | 130,18 | 131,96 | 129,36 | 131,38 | 1,34% | 8.273,00 |
| 15.06.2026 | 129,00 | 130,28 | 127,78 | 129,64 | 0,53% | 15.722,00 |