139,603$
0,91%
Echtzeit-Aktienkurs Procter & Gamble Company
Bid:
Ask:
Aktienkurse zur Procter & Gamble Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 17.507.504,00 |
| 05.12.2025 | 145,16 | 145,63 | 143,25 | 143,45 | -1,31% | 12.791.745,00 |
| 04.12.2025 | 146,67 | 147,42 | 144,50 | 145,36 | -0,92% | 10.479.267,00 |
| 03.12.2025 | 145,91 | 148,29 | 145,86 | 146,71 | 0,58% | 9.125.320,00 |
| 02.12.2025 | 145,29 | 146,19 | 142,51 | 145,86 | -1,07% | 16.376.769,00 |
| 01.12.2025 | 148,36 | 148,89 | 147,35 | 147,44 | -0,49% | 8.240.689,00 |
| 28.11.2025 | 147,80 | 148,71 | 147,18 | 148,16 | -0,06% | 4.707.161,00 |
| 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% | 10.477.661,00 |
| 24.11.2025 | 150,10 | 150,41 | 146,54 | 146,98 | -2,61% | 13.846.906,00 |
| 21.11.2025 | 148,38 | 151,50 | 148,30 | 150,92 | 1,84% | 12.017.986,00 |
| 20.11.2025 | 146,64 | 148,66 | 146,13 | 148,19 | 0,82% | 9.021.325,00 |
| 19.11.2025 | 146,96 | 147,54 | 145,86 | 146,99 | 0,00% | 6.367.038,00 |
| 18.11.2025 | 146,33 | 147,39 | 145,51 | 146,99 | 0,80% | 10.735.177,00 |
| 17.11.2025 | 147,75 | 147,98 | 145,01 | 145,82 | -1,25% | 9.902.310,00 |
| 14.11.2025 | 149,10 | 149,38 | 147,61 | 147,67 | -0,20% | 9.151.066,00 |
| 13.11.2025 | 148,18 | 149,00 | 147,64 | 147,96 | -0,03% | 7.566.789,00 |
| 12.11.2025 | 148,53 | 149,15 | 147,51 | 148,01 | -0,36% | 7.851.052,00 |
| 11.11.2025 | 145,96 | 148,65 | 145,67 | 148,54 | 2,09% | 7.332.540,00 |
| 10.11.2025 | 146,38 | 146,62 | 144,09 | 145,50 | -1,01% | 10.208.085,00 |
| 07.11.2025 | 146,95 | 147,94 | 146,00 | 146,98 | 0,58% | 8.500.097,00 |
| 06.11.2025 | 145,34 | 146,68 | 144,46 | 146,13 | 0,23% | 10.024.549,00 |
| 05.11.2025 | 146,87 | 147,42 | 145,65 | 145,79 | -0,94% | 11.199.878,00 |
| 04.11.2025 | 148,60 | 149,50 | 146,25 | 147,17 | -0,57% | 9.295.449,00 |
| 03.11.2025 | 150,10 | 150,22 | 147,77 | 148,02 | -1,56% | 8.946.383,00 |
| 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% | 11.968.491,00 |
| 23.10.2025 | 152,65 | 152,68 | 150,62 | 152,25 | 0,03% | 8.205.353,00 |
| 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 |
| 13.10.2025 | 149,00 | 149,43 | 146,97 | 147,49 | -1,47% | 7.511.103,00 |
| 10.10.2025 | 150,94 | 151,52 | 149,45 | 149,69 | -0,59% | 7.374.046,00 |
| 09.10.2025 | 150,74 | 150,87 | 149,58 | 150,58 | -0,07% | 6.134.461,00 |
| 08.10.2025 | 152,79 | 152,79 | 150,63 | 150,69 | -1,21% | 5.254.728,00 |
| 07.10.2025 | 150,76 | 153,17 | 150,05 | 152,54 | 1,42% | 6.844.361,00 |
| 06.10.2025 | 151,50 | 152,32 | 150,40 | 150,41 | -1,22% | 6.736.960,00 |
| 03.10.2025 | 152,00 | 153,43 | 152,00 | 152,27 | 0,14% | 5.212.584,00 |
| 02.10.2025 | 152,72 | 152,80 | 151,63 | 152,05 | -0,74% | 6.892.089,00 |
| 01.10.2025 | 153,70 | 153,89 | 151,41 | 153,18 | -0,31% | 7.566.014,00 |
| 30.09.2025 | 153,46 | 154,38 | 152,84 | 153,65 | 0,08% | 7.762.609,00 |
| 29.09.2025 | 152,42 | 153,72 | 151,79 | 153,53 | 0,68% | 8.139.711,00 |
| 26.09.2025 | 152,23 | 152,68 | 151,53 | 152,50 | 0,23% | 5.721.092,00 |
| 25.09.2025 | 153,23 | 153,88 | 151,78 | 152,15 | -0,18% | 7.511.415,00 |
| 24.09.2025 | 152,05 | 153,63 | 151,79 | 152,42 | -0,05% | 6.483.264,00 |
| 23.09.2025 | 153,20 | 153,30 | 150,97 | 152,50 | -0,37% | 8.853.418,00 |
| 22.09.2025 | 156,08 | 156,08 | 153,05 | 153,07 | -1,90% | 8.712.910,00 |
| 19.09.2025 | 157,61 | 157,62 | 155,97 | 156,04 | -0,81% | 17.224.774,00 |
| 18.09.2025 | 158,15 | 159,02 | 157,16 | 157,32 | -1,88% | 7.651.487,00 |
| 17.09.2025 | 158,43 | 161,67 | 158,43 | 160,33 | 1,44% | 6.764.169,00 |
| 16.09.2025 | 157,13 | 158,39 | 156,89 | 158,05 | 0,78% | 6.559.608,00 |
| 15.09.2025 | 157,88 | 158,52 | 156,20 | 156,83 | -0,68% | 5.994.966,00 |
| 12.09.2025 | 157,93 | 159,13 | 157,78 | 157,90 | -0,46% | 5.957.021,00 |
| 11.09.2025 | 157,72 | 159,35 | 157,39 | 158,63 | 0,81% | 5.819.875,00 |
| 10.09.2025 | 158,60 | 158,94 | 155,89 | 157,35 | -1,32% | 6.205.463,00 |
| 09.09.2025 | 158,61 | 159,87 | 158,20 | 159,46 | 0,28% | 4.984.936,00 |
| 08.09.2025 | 159,61 | 160,27 | 158,25 | 159,01 | -0,63% | 7.178.356,00 |
| 05.09.2025 | 158,55 | 160,56 | 158,41 | 160,02 | 0,52% | 6.436.150,00 |
| 04.09.2025 | 158,52 | 159,75 | 157,81 | 159,19 | 0,64% | 6.935.245,00 |
| 03.09.2025 | 157,65 | 158,63 | 156,50 | 158,17 | 0,11% | 6.592.451,00 |
| 02.09.2025 | 157,36 | 158,86 | 156,98 | 157,99 | 0,60% | 6.432.837,00 |
| 29.08.2025 | 156,09 | 157,55 | 155,65 | 157,04 | 0,89% | 5.318.179,00 |
| 28.08.2025 | 157,00 | 157,01 | 155,03 | 155,65 | -0,83% | 5.857.727,00 |
| 27.08.2025 | 156,15 | 157,13 | 155,79 | 156,96 | 0,63% | 4.551.219,00 |
| 26.08.2025 | 155,92 | 156,70 | 155,34 | 155,97 | -0,12% | 6.337.977,00 |
| 25.08.2025 | 158,39 | 158,70 | 155,89 | 156,15 | -1,59% | 4.692.505,00 |
| 22.08.2025 | 159,38 | 160,68 | 158,31 | 158,67 | -0,04% | 5.797.325,00 |
| 21.08.2025 | 157,93 | 159,06 | 157,18 | 158,73 | -0,49% | 6.417.695,00 |
| 20.08.2025 | 158,58 | 161,03 | 158,41 | 159,51 | 0,70% | 7.840.355,00 |
| 19.08.2025 | 155,73 | 158,70 | 155,67 | 158,40 | 1,72% | 7.868.129,00 |
| 18.08.2025 | 154,42 | 156,91 | 154,17 | 155,72 | 0,88% | 8.274.726,00 |
| 15.08.2025 | 154,47 | 155,60 | 154,21 | 154,36 | 0,40% | 7.121.700,00 |
| 14.08.2025 | 154,64 | 154,70 | 153,27 | 153,74 | -1,07% | 6.343.715,00 |
| 13.08.2025 | 155,21 | 157,01 | 154,95 | 155,41 | 0,21% | 5.812.356,00 |
| 12.08.2025 | 155,06 | 155,55 | 154,31 | 155,09 | 0,07% | 6.938.336,00 |
| 11.08.2025 | 153,54 | 155,39 | 153,31 | 154,98 | 0,96% | 7.331.707,00 |
| 08.08.2025 | 152,77 | 153,79 | 152,57 | 153,51 | 0,01% | 5.811.281,00 |
| 07.08.2025 | 153,12 | 154,01 | 152,70 | 153,49 | 0,41% | 6.719.044,00 |
| 06.08.2025 | 150,86 | 153,48 | 150,21 | 152,86 | 1,56% | 7.376.213,00 |
| 05.08.2025 | 150,71 | 152,08 | 150,32 | 150,51 | -0,17% | 6.670.065,00 |
| 04.08.2025 | 150,25 | 151,46 | 150,02 | 150,76 | 0,07% | 7.679.361,00 |
| 01.08.2025 | 151,77 | 153,49 | 150,52 | 150,65 | 0,12% | 8.594.220,00 |
| 31.07.2025 | 151,80 | 152,00 | 149,91 | 150,47 | -1,58% | 11.845.443,00 |
| 30.07.2025 | 157,00 | 157,00 | 152,05 | 152,88 | -2,38% | 8.162.888,00 |
| 29.07.2025 | 158,65 | 158,65 | 154,84 | 156,61 | -0,32% | 11.466.058,00 |
| 28.07.2025 | 157,63 | 158,09 | 156,23 | 157,11 | -0,75% | 7.885.026,00 |
| 25.07.2025 | 157,34 | 158,44 | 157,02 | 158,30 | -0,32% | 5.800.248,00 |
| 24.07.2025 | 158,87 | 159,02 | 158,05 | 158,81 | 0,33% | 7.027.392,00 |
| 23.07.2025 | 158,22 | 158,88 | 157,68 | 158,28 | -0,03% | 4.804.795,00 |
| 22.07.2025 | 154,92 | 158,37 | 154,90 | 158,32 | 2,12% | 8.186.970,00 |
| 21.07.2025 | 155,07 | 155,94 | 154,89 | 155,03 | -0,05% | 6.328.370,00 |