130,820€
0,09%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 131,10 | 132,04 | 130,36 | 130,82 | 0,18% | 1.553,00 |
| 25.06.2026 | 132,90 | 134,22 | 129,97 | 130,58 | -2,53% | 827,00 |
| 24.06.2026 | 132,44 | 134,95 | 132,31 | 133,97 | 1,05% | 1.602,00 |
| 23.06.2026 | 129,47 | 133,01 | 129,44 | 132,58 | 2,54% | 5.654,00 |
| 22.06.2026 | 131,40 | 131,93 | 129,20 | 129,30 | -1,27% | 1.786,00 |
| 19.06.2026 | 131,19 | 132,15 | 130,75 | 130,96 | -0,52% | 260,00 |
| 18.06.2026 | 131,03 | 132,70 | 130,51 | 131,64 | 0,47% | 47.881,00 |
| 17.06.2026 | 130,83 | 131,98 | 130,26 | 131,02 | -0,29% | 2.396,00 |
| 16.06.2026 | 129,98 | 131,99 | 129,56 | 131,40 | 1,15% | 335,00 |
| 15.06.2026 | 128,64 | 130,34 | 128,03 | 129,90 | 0,48% | 633,00 |
| 12.06.2026 | 128,26 | 129,69 | 127,74 | 129,28 | 0,91% | - |
| 11.06.2026 | 129,15 | 129,72 | 127,98 | 128,12 | -0,81% | 4.396,00 |
| 10.06.2026 | 128,85 | 130,17 | 128,20 | 129,16 | 0,34% | 1.346,00 |
| 09.06.2026 | 125,68 | 129,49 | 124,98 | 128,72 | 2,30% | 2.006,00 |
| 08.06.2026 | 126,56 | 127,13 | 125,46 | 125,82 | -1,04% | 2.781,00 |
| 05.06.2026 | 121,28 | 128,62 | 121,28 | 127,14 | 4,95% | 2.489,00 |
| 04.06.2026 | 120,96 | 122,99 | 120,36 | 121,14 | 0,04% | 580,00 |
| 03.06.2026 | 121,14 | 122,72 | 120,71 | 121,09 | 0,03% | 15.703,00 |
| 02.06.2026 | 120,77 | 121,19 | 119,50 | 121,05 | 0,35% | 3.548,00 |
| 01.06.2026 | 123,31 | 123,65 | 119,55 | 120,63 | -1,99% | 3.072,00 |
| 29.05.2026 | 125,48 | 126,01 | 122,87 | 123,08 | -1,76% | 2.517,00 |
| 28.05.2026 | 127,29 | 127,29 | 124,82 | 125,28 | -1,26% | 863,00 |
| 27.05.2026 | 123,18 | 127,50 | 122,87 | 126,88 | 3,19% | 4.505,00 |
| 26.05.2026 | 124,46 | 125,19 | 122,56 | 122,96 | -1,24% | 375,00 |
| 25.05.2026 | 124,72 | 124,95 | 124,01 | 124,51 | 0,06% | 2.601,00 |
| 22.05.2026 | 123,49 | 124,56 | 123,27 | 124,44 | 0,83% | 2.060,00 |
| 21.05.2026 | 122,55 | 123,64 | 121,02 | 123,42 | 0,72% | 6.300,00 |
| 20.05.2026 | 122,17 | 123,21 | 121,40 | 122,54 | 0,62% | 1.211,00 |
| 19.05.2026 | 122,26 | 123,83 | 121,37 | 121,78 | -0,21% | 941,00 |
| 18.05.2026 | 122,10 | 123,92 | 121,58 | 122,04 | 0,16% | 1.769,00 |
| 15.05.2026 | 122,88 | 123,49 | 121,39 | 121,84 | -0,39% | 1.640,00 |
| 14.05.2026 | 121,74 | 123,34 | 121,41 | 122,32 | 0,67% | 16.243,00 |
| 13.05.2026 | 122,74 | 123,55 | 121,03 | 121,50 | -0,90% | 5.537,00 |
| 12.05.2026 | 121,88 | 124,37 | 121,55 | 122,60 | 0,71% | 2.831,00 |
| 11.05.2026 | 124,30 | 124,44 | 120,55 | 121,73 | -2,08% | 3.203,00 |
| 08.05.2026 | 124,63 | 125,30 | 124,15 | 124,31 | -0,16% | 411,00 |
| 07.05.2026 | 125,83 | 126,22 | 124,10 | 124,51 | -1,11% | 798,00 |
| 06.05.2026 | 123,55 | 126,73 | 123,40 | 125,91 | 1,59% | 3.770,00 |
| 05.05.2026 | 122,84 | 124,73 | 121,59 | 123,94 | 1,04% | 1.029,00 |
| 04.05.2026 | 125,70 | 125,89 | 122,49 | 122,67 | -2,18% | 1.958,00 |
| 30.04.2026 | 124,95 | 125,94 | 124,56 | 125,41 | -0,02% | 1.342,00 |
| 29.04.2026 | 127,61 | 127,79 | 124,99 | 125,43 | -1,55% | 4.967,00 |
| 28.04.2026 | 126,79 | 129,09 | 126,64 | 127,41 | 0,62% | 3.498,00 |
| 27.04.2026 | 126,22 | 127,50 | 125,51 | 126,63 | 0,47% | 1.584,00 |
| 24.04.2026 | 123,42 | 130,17 | 123,30 | 126,04 | 1,07% | 1.258,00 |
| 23.04.2026 | 122,34 | 125,17 | 122,01 | 124,71 | 2,11% | 2.960,00 |
| 22.04.2026 | 121,69 | 122,13 | 121,26 | 122,13 | 0,61% | 5.317,00 |
| 21.04.2026 | 122,98 | 123,65 | 121,14 | 121,39 | -0,98% | 1.244,00 |
| 20.04.2026 | 124,80 | 125,30 | 121,83 | 122,59 | -1,98% | 2.316,00 |
| 17.04.2026 | 121,77 | 125,17 | 120,84 | 125,06 | 2,83% | 2.775,00 |
| 16.04.2026 | 121,73 | 122,60 | 121,19 | 121,62 | 0,11% | 3.694,00 |
| 15.04.2026 | 122,60 | 122,91 | 120,64 | 121,49 | -0,78% | 1.316,00 |
| 14.04.2026 | 122,20 | 122,67 | 121,12 | 122,45 | 0,29% | 11.609,00 |
| 13.04.2026 | 123,99 | 124,05 | 121,61 | 122,09 | -1,25% | 1.624,00 |
| 10.04.2026 | 125,67 | 125,67 | 123,45 | 123,64 | -1,38% | 1.564,00 |
| 09.04.2026 | 124,10 | 125,59 | 122,53 | 125,37 | 0,95% | 725,00 |
| 08.04.2026 | 123,40 | 124,39 | 121,42 | 124,19 | 1,91% | 3.823,00 |
| 07.04.2026 | 123,78 | 123,89 | 121,49 | 121,86 | -1,80% | 579,00 |
| 02.04.2026 | 124,75 | 125,06 | 123,62 | 124,09 | -0,23% | 6.383,00 |
| 01.04.2026 | 125,06 | 125,47 | 123,29 | 124,37 | -0,46% | 1.612,00 |
| 31.03.2026 | 127,03 | 127,59 | 123,50 | 124,95 | -1,05% | 628,00 |
| 30.03.2026 | 124,30 | 127,17 | 124,07 | 126,27 | 1,95% | 2.812,00 |
| 27.03.2026 | 123,79 | 125,20 | 123,32 | 123,86 | 0,23% | 1.352,00 |
| 26.03.2026 | 124,38 | 125,18 | 123,41 | 123,58 | -0,75% | 1.553,00 |
| 25.03.2026 | 123,99 | 124,59 | 122,86 | 124,52 | 0,97% | 1.096,00 |
| 24.03.2026 | 124,65 | 125,31 | 122,96 | 123,32 | -0,56% | 897,00 |
| 23.03.2026 | 125,16 | 126,31 | 123,67 | 124,02 | -0,71% | 3.750,00 |
| 20.03.2026 | 125,26 | 126,31 | 124,81 | 124,91 | -0,12% | 2.722,00 |
| 19.03.2026 | 128,18 | 128,35 | 124,97 | 125,06 | -2,37% | 8.251,00 |
| 18.03.2026 | 131,44 | 132,10 | 127,61 | 128,10 | -2,37% | 2.500,00 |
| 17.03.2026 | 132,42 | 133,09 | 131,06 | 131,21 | -0,62% | 3.792,00 |
| 16.03.2026 | 132,02 | 132,85 | 131,07 | 132,03 | 0,08% | 1.760,00 |
| 13.03.2026 | 131,18 | 132,86 | 131,02 | 131,93 | 0,89% | 1.833,00 |
| 12.03.2026 | 132,58 | 133,01 | 130,55 | 130,77 | -1,34% | 1.242,00 |
| 11.03.2026 | 134,38 | 134,83 | 130,72 | 132,55 | -1,35% | 13.680,00 |
| 10.03.2026 | 133,37 | 134,97 | 131,99 | 134,37 | 0,40% | 2.364,00 |
| 09.03.2026 | 131,67 | 134,44 | 131,44 | 133,84 | 1,10% | 1.680,00 |
| 06.03.2026 | 132,95 | 133,20 | 131,25 | 132,38 | -0,20% | 3.998,00 |
| 05.03.2026 | 136,10 | 136,30 | 132,55 | 132,64 | -2,43% | 1.195,00 |
| 04.03.2026 | 137,90 | 138,36 | 135,28 | 135,94 | -1,11% | 2.697,00 |
| 03.03.2026 | 139,80 | 140,64 | 136,87 | 137,47 | -1,72% | 3.086,00 |
| 02.03.2026 | 141,75 | 142,11 | 139,86 | 139,87 | -1,17% | 2.154,00 |
| 27.02.2026 | 138,19 | 141,54 | 138,09 | 141,53 | 2,16% | 13.130,00 |
| 26.02.2026 | 138,41 | 139,24 | 138,09 | 138,54 | 0,08% | 522,00 |
| 25.02.2026 | 139,97 | 140,06 | 137,52 | 138,43 | -1,38% | 540,00 |
| 24.02.2026 | 140,22 | 141,65 | 139,25 | 140,37 | 0,19% | 5.708,00 |
| 23.02.2026 | 135,87 | 140,24 | 135,75 | 140,10 | 2,69% | 8.367,00 |
| 20.02.2026 | 134,98 | 136,70 | 134,34 | 136,43 | 1,30% | 360,00 |
| 19.02.2026 | 132,84 | 136,12 | 132,28 | 134,68 | 1,24% | 4.146,00 |
| 18.02.2026 | 134,81 | 134,95 | 132,15 | 133,03 | -1,17% | 5.490,00 |
| 17.02.2026 | 135,62 | 137,11 | 134,27 | 134,61 | -1,03% | 2.423,00 |
| 16.02.2026 | 135,56 | 136,70 | 135,15 | 136,01 | 0,91% | 4.432,00 |
| 13.02.2026 | 136,02 | 136,97 | 134,55 | 134,78 | -0,82% | 2.488,00 |
| 12.02.2026 | 134,98 | 137,49 | 134,31 | 135,90 | 0,88% | 3.674,00 |
| 11.02.2026 | 133,78 | 135,66 | 133,27 | 134,71 | 0,71% | 2.906,00 |
| 10.02.2026 | 132,11 | 134,65 | 131,50 | 133,76 | 1,34% | 2.758,00 |
| 09.02.2026 | 134,33 | 134,54 | 131,05 | 131,99 | -1,99% | 8.285,00 |
| 06.02.2026 | 134,56 | 135,32 | 133,39 | 134,67 | 0,00% | 1.246,00 |
| 05.02.2026 | 132,83 | 135,45 | 132,32 | 134,67 | 1,32% | 689,00 |
| 04.02.2026 | 131,61 | 134,22 | 131,10 | 132,91 | 1,06% | 2.287,00 |