125,270€
-0,06%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 124,15 | 125,45 | 122,73 | 125,38 | 1,32% | 4.287,00 |
| 19.01.2026 | 124,44 | 124,66 | 123,74 | 123,75 | -0,67% | 2.655,00 |
| 16.01.2026 | 124,79 | 125,07 | 123,64 | 124,59 | -0,02% | 3.011,00 |
| 15.01.2026 | 125,58 | 126,08 | 124,46 | 124,62 | -0,87% | 1.284,00 |
| 14.01.2026 | 123,59 | 126,03 | 123,31 | 125,71 | 1,50% | 2.979,00 |
| 13.01.2026 | 122,91 | 123,91 | 122,62 | 123,85 | 0,70% | 3.198,00 |
| 12.01.2026 | 121,88 | 123,21 | 121,40 | 122,99 | 0,93% | 1.561,00 |
| 09.01.2026 | 121,39 | 122,39 | 121,02 | 121,86 | 0,35% | 1.729,00 |
| 08.01.2026 | 118,74 | 121,75 | 118,24 | 121,44 | 2,70% | 2.572,00 |
| 07.01.2026 | 119,82 | 120,20 | 117,78 | 118,25 | -1,05% | 3.466,00 |
| 06.01.2026 | 119,93 | 120,96 | 119,36 | 119,50 | -0,17% | 6.829,00 |
| 05.01.2026 | 121,42 | 121,42 | 119,39 | 119,70 | -0,88% | 4.526,00 |
| 02.01.2026 | 122,60 | 123,07 | 120,33 | 120,76 | -1,79% | 10.223,00 |
| 30.12.2025 | 122,80 | 123,11 | 122,73 | 122,96 | 0,05% | 173,00 |
| 29.12.2025 | 122,85 | 123,35 | 122,18 | 122,90 | 1,05% | 947,00 |
| 23.12.2025 | 121,20 | 122,12 | 120,73 | 121,62 | 0,00% | 810,00 |
| 22.12.2025 | 123,10 | 123,45 | 121,15 | 121,62 | -1,09% | 332,00 |
| 19.12.2025 | 123,96 | 124,52 | 122,82 | 122,96 | -1,14% | 1.094,00 |
| 18.12.2025 | 125,73 | 125,86 | 123,98 | 124,38 | -1,18% | 921,00 |
| 17.12.2025 | 124,93 | 126,29 | 124,54 | 125,86 | 1,48% | 1.140,00 |
| 16.12.2025 | 123,61 | 124,52 | 122,68 | 124,02 | 0,40% | 671,00 |
| 15.12.2025 | 121,73 | 123,68 | 121,65 | 123,52 | 2,00% | 892,00 |
| 12.12.2025 | 120,38 | 121,95 | 120,07 | 121,10 | 0,92% | 481,00 |
| 11.12.2025 | 119,96 | 120,73 | 119,51 | 120,00 | 0,17% | 1.156,00 |
| 10.12.2025 | 120,23 | 121,32 | 119,32 | 119,80 | -0,10% | 1.555,00 |
| 09.12.2025 | 119,24 | 121,28 | 118,95 | 119,92 | 0,50% | 646,00 |
| 08.12.2025 | 123,23 | 123,38 | 118,71 | 119,32 | -3,35% | 1.651,00 |
| 05.12.2025 | 124,78 | 125,18 | 123,05 | 123,46 | -0,56% | 668,00 |
| 04.12.2025 | 125,95 | 126,32 | 123,98 | 124,16 | -0,99% | 309,00 |
| 03.12.2025 | 125,29 | 127,13 | 124,18 | 125,40 | 0,03% | 1.967,00 |
| 02.12.2025 | 127,34 | 127,98 | 122,71 | 125,36 | -1,79% | 841,00 |
| 01.12.2025 | 128,26 | 128,36 | 126,96 | 127,64 | 0,09% | 1.429,00 |
| 28.11.2025 | 128,36 | 128,78 | 127,19 | 127,52 | -1,13% | 1.816,00 |
| 27.11.2025 | 128,08 | 129,23 | 128,08 | 128,98 | 1,02% | 537,00 |
| 26.11.2025 | 128,29 | 128,68 | 127,57 | 127,68 | -0,28% | 561,00 |
| 25.11.2025 | 127,59 | 128,62 | 127,06 | 128,04 | 0,46% | 134,00 |
| 24.11.2025 | 131,03 | 131,27 | 127,17 | 127,46 | -2,82% | 278,00 |
| 21.11.2025 | 128,76 | 131,59 | 128,16 | 131,16 | 3,19% | 534,00 |
| 20.11.2025 | 127,54 | 128,91 | 126,74 | 127,10 | 0,02% | 60,00 |
| 19.11.2025 | 126,99 | 128,02 | 126,34 | 127,08 | 0,06% | 49,00 |
| 18.11.2025 | 125,74 | 127,13 | 125,54 | 127,00 | 0,70% | 719,00 |
| 17.11.2025 | 127,37 | 127,60 | 125,05 | 126,12 | -1,02% | 117,00 |
| 14.11.2025 | 127,16 | 128,60 | 126,77 | 127,42 | 0,20% | 418,00 |
| 13.11.2025 | 128,13 | 128,50 | 126,76 | 127,16 | -0,31% | 317,00 |
| 12.11.2025 | 128,26 | 128,89 | 127,32 | 127,56 | -0,14% | 196,00 |
| 11.11.2025 | 125,95 | 128,30 | 125,62 | 127,74 | 1,72% | - |
| 10.11.2025 | 126,75 | 127,18 | 124,61 | 125,58 | -0,77% | 293,00 |
| 07.11.2025 | 126,98 | 127,78 | 126,37 | 126,56 | 0,35% | 267,00 |
| 06.11.2025 | 126,70 | 127,42 | 125,38 | 126,12 | -0,63% | 1.421,00 |
| 05.11.2025 | 128,36 | 128,57 | 126,78 | 126,92 | -1,06% | 1.413,00 |
| 04.11.2025 | 128,86 | 130,24 | 127,37 | 128,28 | -0,17% | 112,00 |
| 03.11.2025 | 130,55 | 131,35 | 128,17 | 128,50 | -1,64% | 1.420,00 |
| 31.10.2025 | 128,73 | 131,04 | 128,55 | 130,64 | 1,19% | 92,00 |
| 30.10.2025 | 128,30 | 130,29 | 128,24 | 129,10 | 0,48% | 13,00 |
| 29.10.2025 | 130,36 | 130,40 | 127,91 | 128,48 | -1,25% | 88,00 |
| 28.10.2025 | 130,06 | 131,31 | 129,47 | 130,10 | 0,20% | 85,00 |
| 27.10.2025 | 131,50 | 131,73 | 129,14 | 129,84 | -1,17% | 157,00 |
| 24.10.2025 | 132,26 | 135,66 | 130,27 | 131,38 | 0,72% | 366,00 |
| 23.10.2025 | 131,47 | 132,32 | 129,42 | 130,44 | -1,18% | 120,00 |
| 22.10.2025 | 131,25 | 132,16 | 130,08 | 132,00 | 1,43% | 187,00 |
| 21.10.2025 | 130,70 | 131,21 | 129,92 | 130,14 | -0,05% | 180,00 |
| 20.10.2025 | 130,10 | 130,83 | 129,78 | 130,20 | 0,34% | 291,00 |
| 17.10.2025 | 127,27 | 130,32 | 127,27 | 129,76 | 1,14% | 150,00 |
| 16.10.2025 | 126,64 | 129,01 | 126,58 | 128,30 | 1,33% | 366,00 |
| 15.10.2025 | 128,43 | 128,62 | 126,54 | 126,62 | -1,11% | 257,00 |
| 14.10.2025 | 127,30 | 129,31 | 126,89 | 128,04 | 0,52% | 1.034,00 |
| 13.10.2025 | 128,90 | 130,18 | 127,04 | 127,38 | -1,10% | 922,00 |
| 10.10.2025 | 130,43 | 130,91 | 128,75 | 128,80 | -0,49% | 428,00 |
| 09.10.2025 | 129,58 | 130,38 | 128,92 | 129,44 | -0,17% | 173,00 |
| 08.10.2025 | 131,31 | 131,75 | 129,54 | 129,66 | -0,89% | 202,00 |
| 07.10.2025 | 128,50 | 131,17 | 128,48 | 130,82 | 1,81% | 253,00 |
| 06.10.2025 | 130,58 | 130,77 | 128,40 | 128,50 | -0,74% | 584,00 |
| 03.10.2025 | 130,00 | 130,74 | 129,46 | 129,46 | -0,02% | 85,00 |
| 02.10.2025 | 130,52 | 130,61 | 129,37 | 129,48 | -0,71% | 450,00 |
| 01.10.2025 | 130,21 | 131,69 | 129,20 | 130,40 | -0,38% | 59,00 |
| 30.09.2025 | 130,78 | 131,43 | 130,36 | 130,90 | -0,06% | 194,00 |
| 29.09.2025 | 130,25 | 131,06 | 129,18 | 130,98 | 0,55% | 70,00 |
| 26.09.2025 | 130,42 | 130,71 | 129,53 | 130,26 | -0,14% | 315,00 |
| 25.09.2025 | 129,94 | 131,53 | 129,77 | 130,44 | 0,37% | 142,00 |
| 24.09.2025 | 129,59 | 130,87 | 129,37 | 129,96 | 0,71% | 263,00 |
| 23.09.2025 | 130,08 | 130,60 | 127,96 | 129,04 | -1,15% | 848,00 |
| 22.09.2025 | 132,79 | 133,14 | 129,70 | 130,54 | -2,16% | 325,00 |
| 19.09.2025 | 133,59 | 134,24 | 132,80 | 133,42 | -1,48% | 123,00 |
| 18.09.2025 | 135,99 | 136,05 | 133,38 | 135,42 | 1,06% | 49,00 |
| 17.09.2025 | 133,28 | 136,02 | 133,22 | 134,00 | 0,68% | 140,00 |
| 16.09.2025 | 133,30 | 133,54 | 132,38 | 133,10 | -0,09% | 188,00 |
| 15.09.2025 | 134,67 | 134,99 | 132,72 | 133,22 | -1,44% | 457,00 |
| 12.09.2025 | 135,32 | 135,77 | 134,54 | 135,16 | -0,22% | 980,00 |
| 11.09.2025 | 134,17 | 135,76 | 134,07 | 135,46 | 1,09% | 287,00 |
| 10.09.2025 | 136,10 | 136,50 | 133,01 | 134,00 | -1,83% | 105,00 |
| 09.09.2025 | 135,03 | 136,56 | 134,68 | 136,50 | 1,28% | 512,00 |
| 08.09.2025 | 136,45 | 136,74 | 134,56 | 134,78 | -1,10% | 79,00 |
| 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 |