136,280€
-0,26%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 136,65 | 136,91 | 135,21 | 136,28 | -0,26% | 219,00 |
| 04.09.2025 | 135,93 | 137,19 | 135,46 | 136,64 | 1,29% | 105,00 |
| 03.09.2025 | 135,29 | 136,19 | 134,09 | 134,90 | -0,59% | 240,00 |
| 02.09.2025 | 134,25 | 136,47 | 133,95 | 135,70 | 1,25% | 29,00 |
| 01.09.2025 | 134,20 | 134,68 | 133,56 | 134,02 | 0,12% | 46,00 |
| 29.08.2025 | 133,20 | 134,78 | 133,11 | 133,86 | 0,36% | 53,00 |
| 28.08.2025 | 135,35 | 135,65 | 132,65 | 133,38 | -1,04% | 134,00 |
| 27.08.2025 | 134,27 | 135,19 | 134,13 | 134,78 | 0,72% | 350,00 |
| 26.08.2025 | 134,22 | 135,28 | 133,26 | 133,82 | -0,48% | 318,00 |
| 25.08.2025 | 135,68 | 136,23 | 133,77 | 134,47 | -0,66% | 251,00 |
| 22.08.2025 | 137,02 | 138,43 | 134,92 | 135,37 | -1,02% | 2.208,00 |
| 21.08.2025 | 136,90 | 137,11 | 134,98 | 136,77 | -0,10% | 21,00 |
| 20.08.2025 | 135,92 | 138,09 | 135,83 | 136,91 | 0,64% | 35,00 |
| 19.08.2025 | 133,40 | 136,12 | 133,24 | 136,04 | 1,90% | 322,00 |
| 18.08.2025 | 131,94 | 134,37 | 131,57 | 133,50 | 1,20% | 211,00 |
| 15.08.2025 | 132,79 | 133,00 | 131,68 | 131,92 | -0,02% | 19,00 |
| 14.08.2025 | 132,75 | 133,59 | 131,67 | 131,94 | -0,69% | 60,00 |
| 13.08.2025 | 132,70 | 134,07 | 132,29 | 132,86 | 0,01% | 420,00 |
| 12.08.2025 | 133,66 | 133,92 | 131,99 | 132,85 | -0,52% | 169,00 |
| 11.08.2025 | 131,76 | 133,82 | 131,69 | 133,54 | 1,23% | 193,00 |
| 08.08.2025 | 131,88 | 132,23 | 130,83 | 131,92 | 0,15% | 596,00 |
| 07.08.2025 | 130,94 | 132,34 | 130,25 | 131,72 | 0,44% | 190,00 |
| 06.08.2025 | 130,67 | 131,79 | 129,30 | 131,14 | 0,82% | 473,00 |
| 05.08.2025 | 130,55 | 131,62 | 129,90 | 130,07 | -0,25% | 240,00 |
| 04.08.2025 | 130,55 | 131,14 | 129,58 | 130,40 | 0,14% | 240,00 |
| 01.08.2025 | 131,45 | 132,75 | 130,12 | 130,22 | -1,23% | 182,00 |
| 31.07.2025 | 133,54 | 133,94 | 131,21 | 131,84 | -1,46% | 243,00 |
| 30.07.2025 | 135,76 | 136,84 | 133,16 | 133,80 | -1,33% | 512,00 |
| 29.07.2025 | 135,72 | 138,78 | 134,43 | 135,61 | 0,08% | 505,00 |
| 28.07.2025 | 135,21 | 135,83 | 134,29 | 135,50 | 0,50% | 145,00 |
| 25.07.2025 | 134,36 | 135,32 | 133,79 | 134,82 | -0,16% | 208,00 |
| 24.07.2025 | 134,08 | 135,19 | 134,07 | 135,04 | 0,42% | 52,00 |
| 23.07.2025 | 135,27 | 135,56 | 134,12 | 134,47 | -0,18% | 130,00 |
| 22.07.2025 | 132,76 | 135,14 | 131,89 | 134,71 | 1,56% | 650,00 |
| 21.07.2025 | 133,64 | 133,97 | 132,47 | 132,64 | -0,60% | 102,00 |
| 18.07.2025 | 133,23 | 133,85 | 131,79 | 133,44 | -0,55% | 21,00 |
| 17.07.2025 | 132,29 | 134,27 | 132,29 | 134,18 | 1,58% | 508,00 |
| 16.07.2025 | 131,55 | 132,86 | 130,26 | 132,09 | 0,40% | 1.438,00 |
| 15.07.2025 | 131,93 | 132,33 | 130,77 | 131,56 | -0,18% | 439,00 |
| 14.07.2025 | 133,81 | 134,63 | 130,82 | 131,80 | -1,85% | 127,00 |
| 11.07.2025 | 134,89 | 135,84 | 133,85 | 134,28 | -0,89% | 157,00 |
| 10.07.2025 | 134,68 | 136,56 | 133,87 | 135,48 | 1,27% | 202,00 |
| 09.07.2025 | 134,78 | 135,23 | 133,22 | 133,78 | -0,62% | 167,00 |
| 08.07.2025 | 136,69 | 136,90 | 134,35 | 134,62 | -1,71% | 125,00 |
| 07.07.2025 | 136,79 | 138,02 | 135,81 | 136,96 | 0,29% | 408,00 |
| 04.07.2025 | 136,16 | 136,58 | 136,05 | 136,57 | -0,18% | 153,00 |
| 03.07.2025 | 136,73 | 137,56 | 135,91 | 136,82 | 0,19% | 1.045,00 |
| 02.07.2025 | 136,75 | 137,35 | 135,94 | 136,56 | -0,13% | 30,00 |
| 01.07.2025 | 135,21 | 138,02 | 134,97 | 136,74 | 1,12% | 129,00 |
| 30.06.2025 | 135,66 | 136,54 | 134,41 | 135,23 | -0,94% | 1.255,00 |
| 27.06.2025 | 135,96 | 136,81 | 134,99 | 136,51 | 0,70% | - |
| 26.06.2025 | 136,36 | 136,45 | 134,13 | 135,56 | -0,62% | 292,00 |
| 25.06.2025 | 138,03 | 138,32 | 136,12 | 136,41 | -1,22% | 218,00 |
| 24.06.2025 | 139,28 | 139,50 | 137,23 | 138,09 | -0,70% | 291,00 |
| 23.06.2025 | 137,67 | 139,50 | 137,58 | 139,06 | 0,70% | 20,00 |
| 20.06.2025 | 137,26 | 138,31 | 136,76 | 138,09 | 0,84% | 113,00 |
| 19.06.2025 | 137,70 | 137,75 | 136,94 | 136,94 | -0,56% | 54,00 |
| 18.06.2025 | 137,77 | 138,38 | 137,13 | 137,71 | -0,22% | 731,00 |
| 17.06.2025 | 138,72 | 139,38 | 137,52 | 138,01 | -0,87% | 17,00 |
| 16.06.2025 | 138,74 | 139,50 | 138,07 | 139,22 | 0,32% | 58,00 |
| 13.06.2025 | 140,51 | 141,76 | 138,51 | 138,77 | -1,56% | 521,00 |
| 12.06.2025 | 140,32 | 140,97 | 139,26 | 140,97 | -0,17% | 65,00 |
| 11.06.2025 | 142,35 | 142,46 | 140,78 | 141,21 | -0,92% | 150,00 |
| 10.06.2025 | 142,27 | 143,21 | 141,56 | 142,52 | 0,15% | 181,00 |
| 09.06.2025 | 143,63 | 144,15 | 142,03 | 142,30 | -1,11% | 325,00 |
| 06.06.2025 | 142,44 | 144,98 | 142,25 | 143,89 | 1,09% | 214,00 |
| 05.06.2025 | 145,55 | 146,60 | 141,59 | 142,34 | -2,11% | 241,00 |
| 04.06.2025 | 146,85 | 147,11 | 145,30 | 145,41 | -0,93% | 226,00 |
| 03.06.2025 | 146,64 | 147,35 | 145,76 | 146,77 | 0,12% | 15,00 |
| 02.06.2025 | 148,70 | 149,24 | 145,57 | 146,60 | -1,97% | 357,00 |
| 30.05.2025 | 148,70 | 150,58 | 148,16 | 149,55 | 0,82% | 50,00 |
| 29.05.2025 | 149,06 | 149,06 | 146,61 | 148,33 | 0,04% | 73,00 |
| 28.05.2025 | 147,87 | 149,44 | 147,58 | 148,27 | 0,11% | 742,00 |
| 27.05.2025 | 145,85 | 148,14 | 145,07 | 148,10 | 1,30% | 54,00 |
| 26.05.2025 | 146,52 | 147,62 | 145,75 | 146,20 | 0,19% | 47,00 |
| 23.05.2025 | 145,86 | 146,75 | 144,29 | 145,93 | -0,27% | 2.247,00 |
| 22.05.2025 | 145,91 | 147,43 | 145,24 | 146,32 | 0,13% | 309,00 |
| 21.05.2025 | 146,23 | 146,80 | 144,76 | 146,13 | -0,50% | 260,00 |
| 20.05.2025 | 146,16 | 147,43 | 146,15 | 146,86 | 0,17% | 768,00 |
| 19.05.2025 | 145,36 | 147,03 | 144,61 | 146,61 | 0,22% | 265,00 |
| 16.05.2025 | 144,91 | 146,29 | 144,68 | 146,29 | 0,65% | 107,00 |
| 15.05.2025 | 140,85 | 145,69 | 140,38 | 145,34 | 2,73% | 196,00 |
| 14.05.2025 | 141,91 | 142,18 | 140,51 | 141,48 | -0,20% | 123,00 |
| 13.05.2025 | 144,50 | 144,86 | 140,82 | 141,76 | -2,30% | 260,00 |
| 12.05.2025 | 141,04 | 145,18 | 140,47 | 145,10 | 3,62% | 260,00 |
| 09.05.2025 | 141,44 | 142,10 | 139,79 | 140,03 | -0,92% | 123,00 |
| 08.05.2025 | 141,48 | 142,49 | 139,86 | 141,33 | 0,36% | 663,00 |
| 07.05.2025 | 140,72 | 141,25 | 139,44 | 140,83 | 0,60% | 458,00 |
| 06.05.2025 | 140,23 | 140,81 | 139,09 | 139,99 | -0,28% | 170,00 |
| 05.05.2025 | 141,03 | 141,98 | 139,72 | 140,38 | -1,16% | 245,00 |
| 02.05.2025 | 141,67 | 143,94 | 140,18 | 142,03 | -0,93% | 402,00 |
| 30.04.2025 | 142,30 | 143,88 | 140,82 | 143,37 | 0,58% | 170,00 |
| 29.04.2025 | 142,25 | 143,45 | 139,66 | 142,55 | 0,59% | 125,00 |
| 28.04.2025 | 141,44 | 142,82 | 140,88 | 141,72 | -0,01% | 292,00 |
| 25.04.2025 | 141,15 | 142,62 | 138,89 | 141,74 | 1,17% | 786,00 |
| 24.04.2025 | 144,96 | 164,84 | 137,88 | 140,10 | -4,20% | 346,00 |
| 23.04.2025 | 148,41 | 148,89 | 143,77 | 146,24 | -0,49% | 840,00 |
| 22.04.2025 | 143,84 | 147,36 | 143,51 | 146,96 | -2,08% | 172,00 |
| 17.04.2025 | 147,50 | 151,15 | 143,66 | 150,08 | 2,71% | 112,00 |
| 16.04.2025 | 148,51 | 149,38 | 145,55 | 146,12 | -2,17% | 628,00 |