134,680€
-0,16%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 148,96 | 150,37 | 148,54 | 149,36 | 0,23% | 862,00 |
| 14.04.2025 | 147,60 | 149,70 | 145,80 | 149,01 | 1,27% | 58,00 |
| 11.04.2025 | 145,66 | 148,55 | 142,77 | 147,14 | 0,51% | 66,00 |
| 10.04.2025 | 147,78 | 148,28 | 143,54 | 146,40 | -1,27% | 172,00 |
| 09.04.2025 | 141,41 | 150,32 | 140,93 | 148,28 | 2,52% | 122,00 |
| 08.04.2025 | 147,29 | 149,06 | 143,09 | 144,64 | -1,42% | 775,00 |
| 07.04.2025 | 144,20 | 150,23 | 136,98 | 146,73 | -1,94% | 1.552,00 |
| 04.04.2025 | 155,06 | 158,16 | 149,29 | 149,63 | -4,24% | 808,00 |
| 03.04.2025 | 154,51 | 157,54 | 152,59 | 156,26 | 0,06% | 1.665,00 |
| 02.04.2025 | 157,89 | 158,62 | 155,08 | 156,16 | -1,21% | 85,00 |
| 01.04.2025 | 157,23 | 158,55 | 156,57 | 158,07 | 0,30% | 1.066,00 |
| 31.03.2025 | 154,79 | 158,08 | 154,29 | 157,60 | 1,70% | 1.745,00 |
| 28.03.2025 | 156,33 | 156,89 | 154,96 | 154,97 | -0,88% | 242,00 |
| 27.03.2025 | 154,72 | 156,57 | 154,32 | 156,34 | 0,98% | 57,00 |
| 26.03.2025 | 151,01 | 155,15 | 150,62 | 154,83 | 2,56% | 1.240,00 |
| 25.03.2025 | 153,25 | 153,74 | 150,03 | 150,96 | -1,54% | 1.048,00 |
| 24.03.2025 | 154,57 | 154,62 | 153,01 | 153,32 | -0,46% | 48,00 |
| 21.03.2025 | 154,53 | 155,19 | 153,57 | 154,03 | -0,22% | 191,00 |
| 20.03.2025 | 155,70 | 156,40 | 153,42 | 154,37 | -0,20% | 57,00 |
| 19.03.2025 | 153,63 | 154,87 | 152,80 | 154,68 | 0,94% | 536,00 |
| 18.03.2025 | 155,28 | 156,06 | 153,10 | 153,24 | -1,42% | 70,00 |
| 17.03.2025 | 154,10 | 156,80 | 153,60 | 155,45 | 0,78% | 121,00 |
| 14.03.2025 | 156,11 | 156,17 | 152,92 | 154,24 | -0,75% | 418,00 |
| 13.03.2025 | 154,55 | 155,91 | 154,34 | 155,40 | 0,54% | 116,00 |
| 12.03.2025 | 159,00 | 159,36 | 153,94 | 154,56 | -2,54% | 369,00 |
| 11.03.2025 | 162,73 | 162,77 | 157,94 | 158,59 | -2,73% | 1.002,00 |
| 10.03.2025 | 161,41 | 166,03 | 160,93 | 163,04 | 0,55% | 317,00 |
| 07.03.2025 | 161,36 | 164,91 | 160,03 | 162,15 | 0,17% | 857,00 |
| 06.03.2025 | 161,62 | 162,09 | 159,57 | 161,87 | 0,06% | 816,00 |
| 05.03.2025 | 163,25 | 163,37 | 160,66 | 161,78 | -0,89% | 705,00 |