153,706$
-0,18%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 153,66 | 154,43 | 151,89 | 153,63 | -0,23% | 186.738,00 |
| 05.03.2026 | 156,94 | 157,10 | 153,77 | 153,99 | -2,72% | 186.738,00 |
| 04.03.2026 | 159,44 | 159,61 | 157,31 | 158,30 | -0,89% | 8.663.057,00 |
| 03.03.2026 | 162,19 | 162,19 | 158,62 | 159,72 | -2,32% | 10.131.474,00 |
| 02.03.2026 | 165,29 | 166,55 | 163,45 | 163,51 | -2,21% | 8.631.075,00 |
| 27.02.2026 | 164,04 | 167,25 | 163,69 | 167,20 | 2,11% | 14.794.664,00 |
| 26.02.2026 | 164,22 | 164,50 | 162,86 | 163,75 | 0,22% | 6.373.444,00 |
| 25.02.2026 | 164,54 | 165,00 | 162,10 | 163,39 | -1,14% | 7.797.890,00 |
| 24.02.2026 | 164,90 | 166,87 | 163,94 | 165,28 | 0,07% | 9.693.838,00 |
| 23.02.2026 | 160,32 | 165,36 | 160,30 | 165,17 | 2,73% | 14.325.674,00 |
| 20.02.2026 | 159,13 | 161,06 | 158,16 | 160,78 | 1,40% | 11.508.133,00 |
| 19.02.2026 | 156,83 | 159,96 | 156,83 | 158,56 | 1,08% | 10.724.558,00 |
| 18.02.2026 | 158,98 | 158,98 | 155,77 | 156,86 | -1,69% | 14.434.308,00 |
| 17.02.2026 | 159,95 | 162,17 | 158,88 | 159,55 | -0,32% | 13.319.135,00 |
| 13.02.2026 | 161,74 | 162,57 | 159,71 | 160,07 | -0,71% | 13.999.208,00 |
| 12.02.2026 | 160,02 | 163,13 | 159,65 | 161,21 | 0,76% | 13.512.862,00 |
| 11.02.2026 | 158,64 | 161,14 | 158,19 | 160,00 | 0,58% | 10.217.309,00 |
| 10.02.2026 | 157,53 | 160,15 | 156,72 | 159,08 | 1,11% | 9.910.099,00 |
| 09.02.2026 | 158,76 | 159,28 | 156,02 | 157,33 | -1,16% | 11.439.942,00 |
| 06.02.2026 | 158,24 | 159,99 | 158,01 | 159,17 | 0,35% | 10.441.737,00 |
| 05.02.2026 | 158,84 | 159,65 | 156,12 | 158,61 | 1,11% | 13.077.657,00 |
| 04.02.2026 | 156,13 | 158,37 | 155,76 | 156,87 | 1,00% | 12.178.463,00 |
| 03.02.2026 | 152,59 | 156,53 | 152,20 | 155,32 | 1,39% | 12.424.740,00 |
| 02.02.2026 | 152,42 | 153,73 | 151,25 | 153,19 | 0,94% | 10.554.872,00 |
| 30.01.2026 | 150,43 | 151,97 | 149,15 | 151,77 | 1,25% | 12.651.426,00 |
| 29.01.2026 | 147,29 | 150,13 | 147,11 | 149,90 | 1,74% | 11.035.563,00 |
| 28.01.2026 | 148,00 | 148,71 | 146,79 | 147,34 | -0,67% | 7.465.812,00 |
| 27.01.2026 | 148,07 | 149,64 | 147,93 | 148,34 | -0,77% | 9.546.000,00 |
| 26.01.2026 | 150,12 | 150,88 | 148,52 | 149,49 | -0,44% | 12.655.663,00 |
| 23.01.2026 | 150,84 | 151,65 | 149,80 | 150,15 | 0,15% | 14.562.626,00 |
| 22.01.2026 | 148,08 | 150,91 | 147,50 | 149,93 | 2,65% | 18.501.854,00 |
| 21.01.2026 | 147,06 | 147,37 | 144,97 | 146,06 | -0,64% | 14.126.814,00 |
| 20.01.2026 | 144,46 | 147,00 | 144,12 | 147,00 | 1,89% | 12.901.430,00 |
| 19.01.2026 | 144,79 | 144,98 | 144,28 | 144,28 | -0,17% | - |
| 16.01.2026 | 143,76 | 144,73 | 143,66 | 144,53 | -0,07% | 11.729.334,00 |
| 15.01.2026 | 145,68 | 146,35 | 144,35 | 144,63 | -1,18% | 10.102.757,00 |
| 14.01.2026 | 144,68 | 146,90 | 144,37 | 146,35 | 1,46% | 13.467.102,00 |
| 13.01.2026 | 144,00 | 144,34 | 142,97 | 144,24 | 0,54% | 15.034.803,00 |
| 12.01.2026 | 142,65 | 143,88 | 141,71 | 143,46 | 1,12% | 12.458.721,00 |
| 09.01.2026 | 141,70 | 142,33 | 140,83 | 141,87 | 0,24% | 9.291.743,00 |
| 08.01.2026 | 137,89 | 141,78 | 137,82 | 141,53 | 2,53% | 9.248.981,00 |
| 07.01.2026 | 139,80 | 139,80 | 137,62 | 138,04 | -1,34% | 13.850.617,00 |
| 06.01.2026 | 140,41 | 141,42 | 139,51 | 139,91 | -0,33% | 9.919.132,00 |
| 05.01.2026 | 141,10 | 141,35 | 139,60 | 140,37 | -1,00% | 12.056.321,00 |
| 02.01.2026 | 143,11 | 143,34 | 141,24 | 141,79 | -1,06% | 8.677.585,00 |
| 31.12.2025 | 144,00 | 144,13 | 143,23 | 143,31 | -0,51% | 5.293.220,00 |
| 30.12.2025 | 144,29 | 144,46 | 143,57 | 144,05 | -0,36% | 5.846.399,00 |
| 29.12.2025 | 144,87 | 145,07 | 143,95 | 144,57 | -0,12% | 7.334.619,00 |
| 26.12.2025 | 144,31 | 145,64 | 144,31 | 144,74 | 0,17% | 4.692.260,00 |
| 24.12.2025 | 142,90 | 144,74 | 142,83 | 144,49 | 0,91% | 3.259.209,00 |
| 23.12.2025 | 142,08 | 143,73 | 142,08 | 143,18 | 0,34% | 9.404.071,00 |
| 22.12.2025 | 143,71 | 144,40 | 142,42 | 142,69 | -1,23% | 11.537.076,00 |
| 19.12.2025 | 145,51 | 146,05 | 143,94 | 144,46 | -0,73% | 17.682.142,00 |
| 18.12.2025 | 146,62 | 147,50 | 145,35 | 145,52 | -1,55% | 11.056.126,00 |
| 17.12.2025 | 146,69 | 148,45 | 146,45 | 147,81 | 1,79% | 9.553.446,00 |
| 16.12.2025 | 146,10 | 146,54 | 144,65 | 145,21 | 0,06% | 9.967.992,00 |
| 15.12.2025 | 143,26 | 145,32 | 143,20 | 145,13 | 1,60% | 12.908.329,00 |
| 12.12.2025 | 141,00 | 143,11 | 140,84 | 142,84 | 1,48% | 9.558.966,00 |
| 11.12.2025 | 141,00 | 141,84 | 140,36 | 140,76 | 0,67% | 11.440.094,00 |
| 10.12.2025 | 139,69 | 141,28 | 139,54 | 139,82 | 0,14% | 13.454.930,00 |
| 09.12.2025 | 139,19 | 140,88 | 139,00 | 139,63 | 0,93% | 10.354.035,00 |
| 08.12.2025 | 142,91 | 142,91 | 138,14 | 138,34 | -3,56% | 17.291.018,00 |
| 05.12.2025 | 145,19 | 145,63 | 143,25 | 143,45 | -1,31% | 12.688.330,00 |
| 04.12.2025 | 146,67 | 147,42 | 144,50 | 145,36 | -0,92% | 10.038.193,00 |
| 03.12.2025 | 145,91 | 148,29 | 145,86 | 146,71 | 0,58% | 9.086.247,00 |
| 02.12.2025 | 145,29 | 146,19 | 142,51 | 145,86 | -1,07% | 15.856.079,00 |
| 01.12.2025 | 148,36 | 148,89 | 147,35 | 147,44 | -0,49% | 8.031.930,00 |
| 28.11.2025 | 147,80 | 148,71 | 147,18 | 148,16 | -0,06% | 4.707.033,00 |
| 26.11.2025 | 147,92 | 148,97 | 147,61 | 148,25 | -0,16% | 9.238.450,00 |
| 25.11.2025 | 147,32 | 148,65 | 147,22 | 148,49 | 1,03% | 10.289.175,00 |
| 24.11.2025 | 150,10 | 150,41 | 146,54 | 146,98 | -2,61% | 13.578.042,00 |
| 21.11.2025 | 148,38 | 151,50 | 148,30 | 150,92 | 1,84% | 11.678.422,00 |
| 20.11.2025 | 146,64 | 148,66 | 146,13 | 148,19 | 0,82% | 8.620.463,00 |
| 19.11.2025 | 146,96 | 147,54 | 145,86 | 146,99 | 0,00% | 6.264.877,00 |
| 18.11.2025 | 146,33 | 147,39 | 145,51 | 146,99 | 0,80% | 10.365.496,00 |
| 17.11.2025 | 147,75 | 147,98 | 145,01 | 145,82 | -1,25% | 9.870.788,00 |
| 14.11.2025 | 149,10 | 149,38 | 147,61 | 147,67 | -0,20% | 9.119.577,00 |
| 13.11.2025 | 148,18 | 149,00 | 147,64 | 147,96 | -0,03% | 7.556.766,00 |
| 12.11.2025 | 148,53 | 149,15 | 147,51 | 148,01 | -0,36% | 7.841.240,00 |
| 11.11.2025 | 145,96 | 148,65 | 145,67 | 148,54 | 2,09% | 7.300.557,00 |
| 10.11.2025 | 146,38 | 146,62 | 144,09 | 145,50 | -1,01% | 10.039.086,00 |
| 07.11.2025 | 146,85 | 147,94 | 146,00 | 146,98 | 0,58% | 8.381.298,00 |
| 06.11.2025 | 145,34 | 146,68 | 144,46 | 146,13 | 0,23% | 8.206.541,00 |
| 05.11.2025 | 146,87 | 147,42 | 145,65 | 145,79 | -0,94% | 10.997.303,00 |
| 04.11.2025 | 148,60 | 149,50 | 146,25 | 147,17 | -0,57% | 9.277.493,00 |
| 03.11.2025 | 150,10 | 150,22 | 147,77 | 148,02 | -1,56% | 8.848.829,00 |
| 31.10.2025 | 148,71 | 151,10 | 148,53 | 150,37 | 0,53% | 7.930.334,00 |
| 30.10.2025 | 149,47 | 150,80 | 149,34 | 149,58 | 0,54% | 6.760.702,00 |
| 29.10.2025 | 150,66 | 150,97 | 148,47 | 148,77 | -1,72% | 7.405.466,00 |
| 28.10.2025 | 151,12 | 153,16 | 150,62 | 151,37 | -0,24% | 5.819.257,00 |
| 27.10.2025 | 151,61 | 151,76 | 150,13 | 151,74 | -0,49% | 7.775.323,00 |
| 24.10.2025 | 156,40 | 157,40 | 151,53 | 152,49 | 0,16% | 11.869.885,00 |
| 23.10.2025 | 152,65 | 152,68 | 150,62 | 152,25 | 0,03% | - |
| 22.10.2025 | 151,30 | 153,46 | 150,79 | 152,20 | 0,38% | 6.394.378,00 |
| 21.10.2025 | 151,96 | 152,28 | 150,87 | 151,62 | -0,22% | 6.013.379,00 |
| 20.10.2025 | 151,59 | 152,39 | 151,30 | 151,96 | 0,41% | 5.601.287,00 |
| 17.10.2025 | 150,28 | 151,98 | 150,28 | 151,34 | 1,16% | - |
| 16.10.2025 | 147,99 | 150,40 | 147,92 | 149,60 | 1,48% | 8.398.581,00 |
| 15.10.2025 | 148,52 | 149,41 | 147,27 | 147,42 | -1,17% | 10.003.073,00 |
| 14.10.2025 | 147,57 | 149,25 | 147,08 | 149,16 | 1,13% | 8.585.346,00 |