127,460€
0,09%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 127,71 | 128,00 | 126,94 | 127,46 | 0,06% | 1.860,00 |
| 18.09.2026 | 128,58 | 128,74 | 127,01 | 127,38 | -0,89% | 5.004,00 |
| 17.09.2026 | 128,27 | 128,86 | 127,42 | 128,52 | 0,23% | 2.697,00 |
| 16.09.2026 | 127,37 | 128,85 | 126,65 | 128,22 | 1,06% | 6.646,00 |
| 15.09.2026 | 126,53 | 127,60 | 124,72 | 126,88 | 0,25% | 448,00 |
| 14.09.2026 | 125,78 | 128,00 | 125,69 | 126,56 | 1,01% | 26.239,00 |
| 11.09.2026 | 123,58 | 125,44 | 123,27 | 125,29 | 1,71% | 1.147,00 |
| 10.09.2026 | 123,07 | 123,83 | 122,04 | 123,18 | 0,42% | 5.926,00 |
| 09.09.2026 | 125,15 | 125,16 | 122,31 | 122,66 | -2,08% | 884,00 |
| 08.09.2026 | 125,57 | 125,78 | 124,08 | 125,26 | -0,24% | 1.745,00 |
| 07.09.2026 | 125,91 | 126,66 | 125,24 | 125,56 | -0,40% | 122,00 |
| 04.09.2026 | 126,35 | 126,64 | 125,57 | 126,06 | -0,24% | 1.547,00 |
| 03.09.2026 | 127,53 | 127,59 | 126,09 | 126,36 | -0,82% | 1.840,00 |
| 02.09.2026 | 126,75 | 128,02 | 125,81 | 127,41 | 1,01% | 659,00 |
| 01.09.2026 | 125,13 | 127,87 | 125,07 | 126,14 | 0,92% | 3.373,00 |
| 31.08.2026 | 123,76 | 125,61 | 122,89 | 124,99 | 0,74% | 2.001,00 |
| 28.08.2026 | 123,21 | 124,39 | 122,85 | 124,07 | 0,98% | 2.337,00 |
| 27.08.2026 | 124,49 | 124,49 | 122,52 | 122,86 | -1,25% | 1.144,00 |
| 26.08.2026 | 124,67 | 125,45 | 124,03 | 124,42 | -0,08% | 2.472,00 |
| 25.08.2026 | 125,74 | 125,88 | 124,22 | 124,52 | -0,97% | 16.500,00 |
| 24.08.2026 | 124,08 | 125,81 | 124,08 | 125,74 | 1,40% | 5.167,00 |
| 21.08.2026 | 122,43 | 124,38 | 121,76 | 124,00 | 0,98% | 2.470,00 |
| 20.08.2026 | 123,75 | 124,08 | 122,10 | 122,80 | -0,69% | 2.729,00 |
| 19.08.2026 | 123,84 | 125,35 | 123,28 | 123,65 | -0,25% | 1.106,00 |
| 18.08.2026 | 123,84 | 124,79 | 123,21 | 123,96 | 0,28% | 1.365,00 |
| 17.08.2026 | 124,75 | 124,75 | 122,99 | 123,62 | -1,08% | 861,00 |
| 14.08.2026 | 125,14 | 125,26 | 123,87 | 124,97 | -0,14% | 44.754,00 |
| 13.08.2026 | 125,14 | 126,43 | 124,88 | 125,14 | 0,08% | 2.269,00 |
| 12.08.2026 | 125,94 | 125,99 | 124,52 | 125,04 | -0,63% | 2.012,00 |
| 11.08.2026 | 126,74 | 126,80 | 124,75 | 125,83 | -0,81% | 3.016,00 |
| 10.08.2026 | 126,25 | 126,86 | 125,15 | 126,86 | 0,59% | 2.130,00 |
| 07.08.2026 | 127,32 | 127,65 | 124,70 | 126,11 | -1,12% | 931,00 |
| 06.08.2026 | 127,23 | 128,65 | 126,29 | 127,54 | 0,32% | 222,00 |
| 05.08.2026 | 128,33 | 128,70 | 125,25 | 127,13 | -0,96% | 235,00 |
| 04.08.2026 | 126,10 | 128,56 | 125,13 | 128,36 | 1,91% | 475,00 |
| 03.08.2026 | 125,15 | 127,65 | 125,15 | 125,95 | 0,49% | 1.270,00 |
| 31.07.2026 | 125,31 | 125,80 | 123,13 | 125,33 | 0,41% | 4.236,00 |
| 30.07.2026 | 127,17 | 127,59 | 123,52 | 124,82 | -2,19% | 4.521,00 |
| 29.07.2026 | 131,00 | 132,10 | 123,11 | 127,62 | -2,33% | 1.596,00 |
| 28.07.2026 | 131,04 | 135,12 | 130,67 | 130,67 | -0,04% | 777,00 |
| 27.07.2026 | 129,56 | 132,14 | 129,10 | 130,72 | 0,86% | 2.770,00 |
| 24.07.2026 | 128,65 | 129,95 | 127,94 | 129,61 | 0,38% | 766,00 |
| 23.07.2026 | 130,80 | 131,00 | 128,10 | 129,12 | -1,22% | 1.760,00 |
| 22.07.2026 | 130,11 | 131,90 | 129,77 | 130,72 | 0,62% | 2.420,00 |
| 21.07.2026 | 130,53 | 130,55 | 128,81 | 129,92 | -0,54% | 3.469,00 |
| 20.07.2026 | 131,48 | 131,58 | 130,07 | 130,62 | -0,34% | 2.628,00 |
| 17.07.2026 | 132,30 | 134,94 | 130,61 | 131,07 | -1,03% | 1.578,00 |
| 16.07.2026 | 129,15 | 132,43 | 128,98 | 132,43 | 2,83% | 3.230,00 |
| 15.07.2026 | 127,67 | 129,84 | 126,62 | 128,78 | 0,66% | 2.427,00 |
| 14.07.2026 | 130,18 | 130,20 | 127,18 | 127,93 | -1,86% | 2.534,00 |
| 13.07.2026 | 129,80 | 131,39 | 128,85 | 130,36 | 1,20% | 1.431,00 |
| 10.07.2026 | 128,40 | 130,06 | 128,25 | 128,81 | 0,26% | 4.743,00 |
| 09.07.2026 | 130,11 | 130,63 | 127,41 | 128,48 | -1,07% | 3.447,00 |
| 08.07.2026 | 133,56 | 134,31 | 129,87 | 129,87 | -2,91% | 26.792,00 |
| 07.07.2026 | 130,77 | 134,19 | 130,69 | 133,76 | 2,47% | 994,00 |
| 06.07.2026 | 132,32 | 132,42 | 128,70 | 130,54 | -1,23% | 871,00 |
| 03.07.2026 | 131,76 | 132,34 | 130,67 | 132,17 | -0,22% | 1.400,00 |
| 02.07.2026 | 129,47 | 132,72 | 128,68 | 132,46 | 2,23% | 6.408,00 |
| 01.07.2026 | 128,37 | 129,59 | 127,76 | 129,57 | 1,06% | 1.406,00 |
| 30.06.2026 | 130,10 | 130,63 | 126,30 | 128,21 | -1,33% | 1.144,00 |
| 29.06.2026 | 130,75 | 130,81 | 128,72 | 129,94 | -0,67% | 1.059,00 |
| 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 |