165,305$
-1,07%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 162,36 | 166,83 | 162,13 | 165,40 | -1,02% | 7.875.676,00 |
| 05.11.2026 | 169,00 | 170,52 | 166,32 | 167,10 | -0,13% | 16.247.990,00 |
| 04.11.2026 | 164,65 | 168,17 | 164,65 | 167,32 | 3,25% | 13.962.518,00 |
| 03.11.2026 | 162,69 | 163,30 | 161,47 | 162,06 | -0,92% | 10.683.601,00 |
| 02.11.2026 | 162,24 | 164,36 | 162,24 | 163,56 | 1,23% | 9.724.500,00 |
| 30.10.2026 | 164,62 | 165,36 | 161,03 | 161,57 | 0,61% | 11.629.704,00 |
| 29.10.2026 | 160,09 | 160,95 | 158,66 | 160,59 | 1,47% | 7.507.524,00 |
| 28.10.2026 | 157,99 | 159,57 | 157,40 | 158,26 | -0,61% | 5.207.858,00 |
| 27.10.2026 | 158,71 | 159,53 | 158,42 | 159,23 | -0,43% | 7.607.966,00 |
| 26.10.2026 | 160,76 | 161,60 | 158,85 | 159,92 | -0,68% | 9.492.449,00 |
| 23.10.2026 | 164,00 | 164,50 | 160,64 | 161,02 | -2,76% | 10.331.863,00 |
| 22.10.2026 | 162,14 | 166,85 | 161,36 | 165,59 | 5,58% | 22.037.240,00 |
| 21.10.2026 | 158,18 | 158,67 | 156,80 | 156,84 | -1,56% | 9.980.748,00 |
| 20.10.2026 | 158,70 | 159,47 | 158,06 | 159,32 | 1,03% | 9.748.612,00 |
| 19.10.2026 | 157,87 | 158,49 | 157,01 | 157,69 | -1,04% | 10.091.263,00 |
| 16.10.2026 | 157,56 | 159,98 | 157,56 | 159,35 | 1,45% | 13.533.952,00 |
| 15.10.2026 | 158,33 | 159,95 | 156,79 | 157,08 | 0,35% | 16.416.600,00 |
| 14.10.2026 | 154,64 | 156,63 | 154,29 | 156,53 | 2,28% | 10.676.367,00 |
| 13.10.2026 | 154,51 | 154,75 | 152,22 | 153,04 | -0,10% | 6.038.341,00 |
| 12.10.2026 | 151,25 | 153,25 | 150,95 | 153,20 | 1,30% | 6.221.453,00 |
| 09.10.2026 | 150,57 | 151,60 | 149,92 | 151,23 | 0,42% | 6.307.709,00 |
| 08.10.2026 | 147,74 | 150,76 | 147,05 | 150,59 | 1,87% | 12.054.628,00 |
| 07.10.2026 | 148,68 | 149,66 | 147,76 | 147,82 | -0,40% | 8.676.314,00 |
| 06.10.2026 | 148,02 | 149,68 | 147,06 | 148,41 | 1,69% | 13.334.779,00 |
| 05.10.2026 | 145,00 | 146,09 | 144,38 | 145,94 | 0,71% | 7.039.622,00 |
| 02.10.2026 | 144,40 | 145,21 | 143,81 | 144,91 | 0,67% | 6.251.440,00 |
| 01.10.2026 | 144,55 | 145,00 | 143,40 | 143,95 | -0,92% | 7.323.305,00 |
| 30.09.2026 | 148,90 | 149,23 | 145,28 | 145,28 | -2,05% | 8.582.222,00 |
| 29.09.2026 | 147,95 | 148,84 | 146,84 | 148,32 | -0,48% | 7.672.514,00 |
| 28.09.2026 | 145,86 | 149,48 | 145,11 | 149,03 | 1,91% | 8.850.081,00 |
| 25.09.2026 | 145,97 | 146,40 | 145,33 | 146,23 | 0,38% | 5.790.952,00 |
| 24.09.2026 | 147,74 | 149,20 | 145,68 | 145,68 | -1,16% | 7.430.956,00 |
| 23.09.2026 | 147,87 | 148,93 | 147,14 | 147,39 | -0,56% | 6.583.524,00 |
| 22.09.2026 | 147,42 | 148,25 | 146,95 | 148,22 | 1,46% | 5.639.198,00 |
| 21.09.2026 | 146,49 | 146,80 | 145,63 | 146,08 | -0,21% | 5.825.551,00 |
| 18.09.2026 | 146,44 | 146,70 | 145,49 | 146,39 | -0,79% | 12.944.276,00 |
| 17.09.2026 | 147,59 | 147,78 | 146,35 | 147,55 | 0,36% | 6.742.160,00 |
| 16.09.2026 | 146,83 | 148,23 | 146,50 | 147,02 | 0,24% | 6.950.599,00 |
| 15.09.2026 | 144,78 | 147,22 | 143,92 | 146,67 | 0,37% | 8.804.854,00 |
| 14.09.2026 | 146,38 | 147,72 | 145,75 | 146,13 | 0,59% | 8.704.946,00 |
| 11.09.2026 | 143,72 | 145,49 | 143,55 | 145,27 | 1,61% | 11.531.746,00 |
| 10.09.2026 | 142,94 | 143,51 | 141,86 | 142,97 | 0,23% | 10.928.855,00 |
| 09.09.2026 | 144,47 | 144,47 | 142,34 | 142,64 | -2,02% | 9.270.917,00 |
| 08.09.2026 | 145,60 | 146,16 | 144,30 | 145,58 | -0,59% | 8.328.442,00 |
| 04.09.2026 | 146,47 | 147,15 | 145,82 | 146,44 | -0,33% | 5.589.142,00 |
| 03.09.2026 | 147,68 | 148,22 | 146,50 | 146,92 | -0,49% | 6.108.823,00 |
| 02.09.2026 | 146,42 | 148,32 | 145,79 | 147,64 | 0,98% | 7.431.842,00 |
| 01.09.2026 | 145,76 | 148,36 | 145,09 | 146,21 | 0,75% | 8.504.281,00 |
| 31.08.2026 | 143,44 | 145,90 | 142,50 | 145,12 | 0,93% | 12.100.702,00 |
| 28.08.2026 | 143,28 | 144,40 | 143,01 | 143,78 | 0,45% | 5.870.682,00 |
| 27.08.2026 | 143,70 | 144,15 | 142,71 | 143,14 | -1,28% | 7.817.173,00 |
| 26.08.2026 | 145,28 | 145,93 | 144,50 | 145,00 | -0,28% | 8.253.021,00 |
| 25.08.2026 | 145,73 | 146,12 | 144,95 | 145,40 | -0,82% | 9.126.859,00 |
| 24.08.2026 | 145,33 | 146,80 | 145,00 | 146,60 | 1,33% | 7.063.344,00 |
| 21.08.2026 | 143,02 | 145,27 | 142,14 | 144,68 | 1,20% | 9.788.712,00 |
| 20.08.2026 | 144,38 | 144,92 | 142,56 | 142,97 | -0,98% | 15.794.058,00 |
| 19.08.2026 | 144,30 | 146,23 | 143,62 | 144,38 | 0,65% | 13.948.526,00 |
| 18.08.2026 | 143,62 | 144,42 | 142,68 | 143,45 | 0,23% | 12.746.056,00 |
| 17.08.2026 | 143,64 | 143,97 | 142,48 | 143,12 | -0,99% | 9.867.533,00 |
| 14.08.2026 | 144,33 | 144,91 | 143,41 | 144,55 | 0,20% | 7.249.856,00 |
| 13.08.2026 | 144,59 | 145,80 | 144,00 | 144,26 | 0,12% | 7.491.276,00 |
| 12.08.2026 | 144,05 | 144,94 | 143,79 | 144,08 | -0,78% | 7.195.332,00 |
| 11.08.2026 | 145,41 | 145,71 | 143,93 | 145,21 | -0,84% | 7.936.743,00 |
| 10.08.2026 | 144,73 | 146,46 | 144,15 | 146,44 | 0,45% | 7.386.477,00 |
| 07.08.2026 | 144,76 | 146,00 | 143,88 | 145,79 | -0,80% | 7.565.510,00 |
| 06.08.2026 | 147,82 | 148,50 | 145,45 | 146,97 | 0,12% | 8.767.101,00 |
| 05.08.2026 | 147,85 | 147,85 | 144,66 | 146,80 | -0,82% | 9.753.275,00 |
| 04.08.2026 | 144,04 | 148,25 | 143,79 | 148,01 | 2,10% | 7.362.261,00 |
| 03.08.2026 | 145,85 | 147,15 | 144,26 | 144,97 | 0,33% | 8.843.619,00 |
| 31.07.2026 | 143,51 | 144,70 | 141,46 | 144,49 | 0,37% | 9.152.630,00 |
| 30.07.2026 | 143,76 | 144,45 | 142,25 | 143,96 | -1,46% | 9.572.624,00 |
| 29.07.2026 | 141,38 | 146,38 | 140,20 | 146,10 | -1,87% | 14.616.804,00 |
| 28.07.2026 | 151,50 | 153,68 | 148,52 | 148,88 | 0,17% | 12.848.768,00 |
| 27.07.2026 | 147,85 | 150,25 | 147,85 | 148,63 | 0,83% | 7.302.441,00 |
| 24.07.2026 | 146,45 | 147,99 | 145,40 | 147,41 | 0,30% | 6.620.893,00 |
| 23.07.2026 | 146,00 | 147,61 | 145,59 | 146,97 | -1,45% | 6.499.248,00 |
| 22.07.2026 | 149,50 | 150,46 | 148,82 | 149,13 | 0,70% | 5.371.217,00 |
| 21.07.2026 | 147,86 | 148,41 | 146,88 | 148,10 | -0,69% | 7.027.580,00 |
| 20.07.2026 | 149,56 | 150,10 | 148,43 | 149,13 | -0,57% | 5.788.262,00 |
| 17.07.2026 | 152,86 | 154,32 | 149,31 | 149,98 | -1,00% | 8.917.388,00 |
| 16.07.2026 | 149,49 | 151,52 | 148,18 | 151,50 | 2,33% | 6.485.409,00 |
| 15.07.2026 | 145,28 | 148,59 | 144,66 | 148,05 | 1,35% | 6.180.006,00 |
| 14.07.2026 | 148,37 | 148,75 | 145,59 | 146,08 | -1,54% | 7.668.081,00 |
| 13.07.2026 | 148,08 | 150,05 | 147,11 | 148,37 | 0,90% | 7.816.074,00 |
| 10.07.2026 | 147,10 | 148,59 | 146,71 | 147,04 | 0,13% | 12.472.967,00 |
| 09.07.2026 | 146,77 | 147,66 | 145,60 | 146,85 | -1,04% | 7.747.987,00 |
| 08.07.2026 | 150,76 | 151,07 | 148,35 | 148,40 | -2,85% | 14.272.270,00 |
| 07.07.2026 | 152,66 | 153,49 | 150,61 | 152,75 | 2,30% | 8.061.360,00 |
| 06.07.2026 | 150,68 | 151,22 | 146,96 | 149,31 | -1,39% | 8.323.139,00 |
| 02.07.2026 | 148,58 | 151,66 | 147,74 | 151,41 | 2,70% | 9.256.703,00 |
| 01.07.2026 | 146,52 | 147,50 | 145,55 | 147,43 | 0,54% | 9.571.736,00 |
| 30.06.2026 | 147,53 | 147,53 | 144,17 | 146,64 | -1,22% | 9.353.791,00 |
| 29.06.2026 | 148,73 | 149,05 | 147,04 | 148,45 | -0,38% | 10.387.687,00 |
| 26.06.2026 | 150,34 | 150,88 | 148,42 | 149,02 | 0,35% | 16.724.556,00 |
| 25.06.2026 | 151,57 | 152,29 | 147,82 | 148,50 | -2,33% | 11.202.143,00 |
| 24.06.2026 | 151,99 | 153,35 | 150,92 | 152,04 | 0,78% | 8.618.470,00 |
| 23.06.2026 | 149,66 | 151,37 | 149,37 | 150,86 | 2,15% | 7.259.577,00 |
| 22.06.2026 | 150,11 | 150,89 | 147,57 | 147,68 | -1,85% | 10.533.003,00 |
| 19.06.2026 | 150,34 | 150,55 | 150,28 | 150,47 | 0,06% | - |
| 18.06.2026 | 150,87 | 152,29 | 150,18 | 150,38 | -0,12% | 17.076.435,00 |