148,440€
-0,38%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 148,01 | 149,64 | 145,82 | 148,44 | -0,34% | 1.183,00 |
| 05.11.2026 | 149,63 | 151,87 | 148,21 | 148,95 | -0,05% | 4.619,00 |
| 04.11.2026 | 144,51 | 149,92 | 143,52 | 149,02 | 2,90% | 6.712,00 |
| 03.11.2026 | 145,49 | 146,07 | 144,27 | 144,82 | -0,92% | 1.154,00 |
| 02.11.2026 | 143,61 | 146,83 | 143,21 | 146,17 | 0,96% | 6.442,00 |
| 30.10.2026 | 144,99 | 148,23 | 144,25 | 144,78 | 0,01% | 2.252,00 |
| 29.10.2026 | 143,40 | 144,84 | 142,23 | 144,77 | 1,37% | 2.735,00 |
| 28.10.2026 | 142,55 | 143,27 | 141,50 | 142,81 | -0,19% | 4.755,00 |
| 27.10.2026 | 143,37 | 143,60 | 142,17 | 143,08 | -0,04% | 5.429,00 |
| 26.10.2026 | 143,46 | 144,40 | 141,97 | 143,14 | -0,55% | 3.435,00 |
| 23.10.2026 | 146,71 | 146,78 | 143,54 | 143,93 | -2,51% | 1.499,00 |
| 22.10.2026 | 140,47 | 148,90 | 140,12 | 147,63 | 5,68% | 1.839,00 |
| 21.10.2026 | 141,08 | 141,47 | 139,62 | 139,70 | -1,52% | 2.238,00 |
| 20.10.2026 | 140,70 | 141,93 | 140,62 | 141,86 | 0,92% | 1.416,00 |
| 19.10.2026 | 141,26 | 141,53 | 140,08 | 140,56 | -0,86% | 764,00 |
| 16.10.2026 | 140,00 | 142,10 | 139,89 | 141,78 | 1,22% | 1.577,00 |
| 15.10.2026 | 140,01 | 142,63 | 139,87 | 140,07 | -0,20% | 1.050,00 |
| 14.10.2026 | 136,70 | 140,38 | 136,54 | 140,35 | 2,69% | 2.810,00 |
| 13.10.2026 | 137,62 | 138,31 | 136,00 | 136,67 | -0,50% | 475,00 |
| 12.10.2026 | 134,99 | 137,40 | 134,80 | 137,36 | 1,78% | 334,00 |
| 09.10.2026 | 133,75 | 135,41 | 133,58 | 134,96 | 0,63% | 8.797,00 |
| 08.10.2026 | 131,71 | 134,48 | 131,39 | 134,11 | 1,58% | 4.475,00 |
| 07.10.2026 | 132,02 | 133,87 | 131,66 | 132,03 | 0,04% | 1.164,00 |
| 06.10.2026 | 130,30 | 132,97 | 129,94 | 131,98 | 1,49% | 357,00 |
| 05.10.2026 | 129,35 | 130,31 | 128,86 | 130,04 | 1,03% | 1.129,00 |
| 02.10.2026 | 128,37 | 129,01 | 127,73 | 128,71 | 0,43% | 3.437,00 |
| 01.10.2026 | 128,37 | 128,90 | 127,08 | 128,16 | -0,15% | 53,00 |
| 30.09.2026 | 130,97 | 131,28 | 128,35 | 128,35 | -1,90% | 6.725,00 |
| 29.09.2026 | 131,14 | 131,52 | 129,53 | 130,84 | -0,23% | 550,00 |
| 28.09.2026 | 128,74 | 131,36 | 128,05 | 131,14 | 2,20% | 20.488,00 |
| 25.09.2026 | 128,17 | 128,50 | 127,56 | 128,32 | 0,16% | 1.575,00 |
| 24.09.2026 | 129,20 | 131,18 | 128,10 | 128,12 | -1,04% | 17.621,00 |
| 23.09.2026 | 129,76 | 130,73 | 129,22 | 129,46 | -0,02% | 5.553,00 |
| 22.09.2026 | 127,41 | 129,50 | 127,37 | 129,49 | 1,59% | 1.797,00 |
| 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 |