123,540€
0,15%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 122,52 | 123,58 | 121,04 | 123,36 | 0,67% | 10.026,00 |
| 20.05.2026 | 121,98 | 123,16 | 121,36 | 122,54 | 0,74% | 12.223,00 |
| 19.05.2026 | 122,42 | 123,82 | 121,38 | 121,64 | -0,44% | 10.088,00 |
| 18.05.2026 | 122,20 | 123,90 | 121,20 | 122,18 | 0,23% | 12.371,00 |
| 15.05.2026 | 122,80 | 123,70 | 121,42 | 121,90 | -0,55% | 8.952,00 |
| 14.05.2026 | 121,98 | 123,20 | 121,32 | 122,58 | 0,77% | 6.015,00 |
| 13.05.2026 | 122,96 | 123,58 | 121,08 | 121,64 | -1,43% | 11.831,00 |
| 12.05.2026 | 122,04 | 124,34 | 121,26 | 123,40 | 1,31% | 13.084,00 |
| 11.05.2026 | 124,48 | 124,64 | 120,52 | 121,80 | -2,25% | 18.797,00 |
| 08.05.2026 | 124,48 | 125,58 | 124,02 | 124,60 | -0,22% | 11.103,00 |
| 07.05.2026 | 126,16 | 126,32 | 124,18 | 124,88 | -0,97% | 8.741,00 |
| 06.05.2026 | 123,30 | 126,64 | 123,18 | 126,10 | 1,69% | 12.040,00 |
| 05.05.2026 | 123,06 | 124,70 | 121,60 | 124,00 | 1,21% | 11.659,00 |
| 04.05.2026 | 125,82 | 126,08 | 122,52 | 122,52 | -2,39% | 12.174,00 |
| 30.04.2026 | 125,02 | 125,74 | 124,52 | 125,52 | 0,16% | 13.986,00 |
| 29.04.2026 | 127,84 | 128,08 | 124,98 | 125,32 | -1,63% | 13.602,00 |
| 28.04.2026 | 126,50 | 129,10 | 126,46 | 127,40 | 0,57% | 10.075,00 |
| 27.04.2026 | 126,38 | 127,40 | 125,38 | 126,68 | 0,19% | 13.527,00 |
| 24.04.2026 | 123,34 | 130,00 | 123,02 | 126,44 | 1,35% | 23.557,00 |
| 23.04.2026 | 122,98 | 125,00 | 122,00 | 124,76 | 2,11% | 10.922,00 |
| 22.04.2026 | 121,88 | 122,20 | 121,48 | 122,18 | 0,59% | 12.740,00 |
| 21.04.2026 | 123,30 | 123,74 | 121,16 | 121,46 | -0,44% | 20.777,00 |
| 20.04.2026 | 124,84 | 125,16 | 121,98 | 122,00 | -2,31% | 14.973,00 |
| 17.04.2026 | 121,98 | 125,14 | 121,02 | 124,88 | 2,73% | 20.414,00 |
| 16.04.2026 | 121,94 | 122,58 | 121,20 | 121,56 | 0,02% | 13.880,00 |
| 15.04.2026 | 122,52 | 123,20 | 120,62 | 121,54 | -0,74% | 19.914,00 |
| 14.04.2026 | 122,28 | 122,68 | 121,12 | 122,44 | 0,20% | 19.127,00 |
| 13.04.2026 | 124,06 | 124,30 | 121,68 | 122,20 | -1,21% | 13.301,00 |
| 10.04.2026 | 125,52 | 126,18 | 123,62 | 123,70 | -1,34% | 7.563,00 |
| 09.04.2026 | 123,82 | 125,60 | 122,82 | 125,38 | 1,02% | 8.874,00 |
| 08.04.2026 | 123,00 | 124,34 | 121,42 | 124,12 | 1,94% | 26.040,00 |
| 07.04.2026 | 123,98 | 124,12 | 121,56 | 121,76 | -2,00% | 20.335,00 |
| 02.04.2026 | 125,00 | 125,08 | 123,62 | 124,24 | -0,16% | 6.705,00 |
| 01.04.2026 | 125,36 | 125,64 | 123,34 | 124,44 | -0,35% | 14.568,00 |
| 31.03.2026 | 127,60 | 127,68 | 123,42 | 124,88 | -1,14% | 12.244,00 |
| 30.03.2026 | 124,42 | 127,04 | 124,00 | 126,32 | 1,49% | 11.737,00 |
| 27.03.2026 | 124,10 | 125,18 | 123,38 | 124,46 | 0,78% | 12.367,00 |
| 26.03.2026 | 124,54 | 125,12 | 123,38 | 123,50 | -0,66% | 8.429,00 |
| 25.03.2026 | 124,40 | 124,74 | 122,90 | 124,32 | 0,99% | 9.192,00 |
| 24.03.2026 | 124,20 | 125,26 | 123,10 | 123,10 | -0,90% | 10.887,00 |
| 23.03.2026 | 125,22 | 126,54 | 123,68 | 124,22 | -0,35% | 17.410,00 |
| 20.03.2026 | 125,02 | 126,36 | 124,66 | 124,66 | -0,46% | 15.282,00 |
| 19.03.2026 | 128,24 | 128,36 | 125,02 | 125,24 | -2,43% | 15.450,00 |
| 18.03.2026 | 131,40 | 132,12 | 127,66 | 128,36 | -2,10% | 21.441,00 |
| 17.03.2026 | 132,08 | 133,08 | 131,12 | 131,12 | -0,88% | 4.781,00 |
| 16.03.2026 | 131,98 | 133,56 | 131,00 | 132,28 | 0,17% | 11.393,00 |
| 13.03.2026 | 131,02 | 132,50 | 130,88 | 132,06 | 0,46% | 6.863,00 |
| 12.03.2026 | 131,92 | 133,40 | 130,52 | 131,46 | -0,98% | 8.275,00 |
| 11.03.2026 | 134,62 | 135,08 | 130,66 | 132,76 | -1,40% | 8.224,00 |
| 10.03.2026 | 133,60 | 134,98 | 132,34 | 134,64 | 0,37% | 15.284,00 |
| 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 | 137,62 | 138,62 | 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 |