149,980$
-1,00%
Echtzeit-Aktienkurs The Procter & Gamble Co.
Bid:
Ask:
Aktienkurse zur The Procter & Gamble Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2026 | 152,38 | 152,94 | 149,77 | 150,56 | -1,27% | 7.055.832,00 |
| 16.06.2026 | 151,51 | 153,02 | 150,55 | 152,49 | 1,35% | 8.518.945,00 |
| 15.06.2026 | 148,76 | 151,50 | 148,76 | 150,46 | 0,57% | 9.158.900,00 |
| 12.06.2026 | 149,38 | 150,20 | 148,30 | 149,61 | 0,86% | 6.832.001,00 |
| 11.06.2026 | 148,70 | 149,62 | 147,77 | 148,34 | -0,48% | 6.684.664,00 |
| 10.06.2026 | 149,91 | 150,43 | 148,38 | 149,05 | 0,26% | 7.345.886,00 |
| 09.06.2026 | 144,67 | 149,48 | 144,53 | 148,67 | 2,46% | 8.259.310,00 |
| 08.06.2026 | 145,79 | 146,55 | 145,02 | 145,10 | -0,98% | 7.200.679,00 |
| 05.06.2026 | 142,22 | 148,23 | 141,80 | 146,54 | 4,09% | 10.963.204,00 |
| 04.06.2026 | 142,70 | 143,14 | 139,89 | 140,78 | 0,42% | 8.193.955,00 |
| 03.06.2026 | 140,93 | 142,45 | 140,00 | 140,19 | -0,45% | 9.351.044,00 |
| 02.06.2026 | 140,12 | 141,12 | 139,03 | 140,82 | 0,38% | 9.599.450,00 |
| 01.06.2026 | 141,52 | 141,82 | 138,86 | 140,28 | -2,28% | 11.093.789,00 |
| 29.05.2026 | 145,52 | 145,63 | 143,20 | 143,56 | -1,61% | 12.359.906,00 |
| 28.05.2026 | 146,70 | 146,70 | 145,01 | 145,91 | -1,07% | 10.200.882,00 |
| 27.05.2026 | 143,46 | 148,54 | 143,46 | 147,49 | 3,17% | 10.049.829,00 |
| 26.05.2026 | 144,51 | 145,61 | 142,53 | 142,96 | -1,02% | 8.161.742,00 |
| 22.05.2026 | 143,87 | 144,64 | 143,53 | 144,44 | 0,73% | 4.618.184,00 |
| 21.05.2026 | 141,88 | 143,72 | 140,09 | 143,40 | 0,67% | 6.297.289,00 |
| 20.05.2026 | 141,45 | 143,22 | 140,62 | 142,44 | 0,81% | 8.375.642,00 |
| 19.05.2026 | 142,34 | 143,71 | 140,85 | 141,30 | -0,77% | 8.355.788,00 |
| 18.05.2026 | 142,10 | 144,43 | 141,63 | 142,39 | 0,58% | 7.731.165,00 |
| 15.05.2026 | 143,40 | 143,40 | 141,20 | 141,57 | -0,80% | 6.989.372,00 |
| 14.05.2026 | 143,18 | 144,28 | 142,63 | 142,71 | 0,33% | 9.636.209,00 |
| 13.05.2026 | 143,15 | 144,67 | 141,66 | 142,24 | -1,16% | 6.685.871,00 |
| 12.05.2026 | 144,35 | 145,86 | 142,86 | 143,91 | 0,38% | 9.051.215,00 |
| 11.05.2026 | 145,79 | 145,95 | 141,97 | 143,36 | -2,09% | 7.489.537,00 |
| 08.05.2026 | 146,99 | 147,52 | 146,21 | 146,42 | 0,25% | 5.740.971,00 |
| 07.05.2026 | 147,99 | 147,99 | 146,02 | 146,06 | -1,24% | 9.545.761,00 |
| 06.05.2026 | 146,40 | 148,95 | 145,94 | 147,90 | 2,07% | 9.399.519,00 |
| 05.05.2026 | 143,38 | 145,90 | 142,18 | 144,90 | 1,03% | 7.664.267,00 |
| 04.05.2026 | 146,06 | 146,06 | 143,27 | 143,42 | -2,61% | 9.642.763,00 |
| 01.05.2026 | 147,87 | 149,28 | 146,46 | 147,26 | 0,12% | 6.814.828,00 |
| 30.04.2026 | 147,09 | 147,72 | 145,95 | 147,09 | 0,43% | 9.491.704,00 |
| 29.04.2026 | 148,30 | 148,75 | 145,89 | 146,46 | -1,82% | 9.002.422,00 |
| 28.04.2026 | 150,03 | 151,19 | 148,43 | 149,17 | 0,52% | 7.965.681,00 |
| 27.04.2026 | 147,42 | 149,70 | 147,42 | 148,40 | 0,15% | 9.166.393,00 |
| 24.04.2026 | 152,30 | 152,42 | 147,62 | 148,18 | 1,70% | 13.786.243,00 |
| 23.04.2026 | 143,40 | 146,23 | 143,40 | 145,71 | 2,00% | 11.288.762,00 |
| 22.04.2026 | 142,50 | 143,30 | 142,22 | 142,85 | 0,37% | 7.236.304,00 |
| 21.04.2026 | 144,62 | 144,62 | 142,32 | 142,32 | -1,50% | 11.197.205,00 |
| 20.04.2026 | 146,06 | 146,66 | 143,59 | 144,49 | -1,66% | 8.084.743,00 |
| 17.04.2026 | 143,41 | 147,59 | 143,16 | 146,93 | 2,67% | 10.886.017,00 |
| 16.04.2026 | 143,20 | 144,29 | 142,66 | 143,11 | -0,19% | 6.947.144,00 |
| 15.04.2026 | 144,36 | 144,40 | 142,26 | 143,38 | -0,69% | 7.698.188,00 |
| 14.04.2026 | 143,24 | 144,72 | 142,77 | 144,38 | 0,56% | 6.621.561,00 |
| 13.04.2026 | 145,00 | 145,09 | 142,63 | 143,58 | -1,09% | 7.121.405,00 |
| 10.04.2026 | 146,88 | 146,88 | 144,76 | 145,16 | -1,02% | 9.790.295,00 |
| 09.04.2026 | 144,39 | 146,94 | 143,00 | 146,66 | 1,21% | 6.794.840,00 |
| 08.04.2026 | 143,15 | 145,11 | 141,87 | 144,90 | 2,55% | 10.849.670,00 |
| 07.04.2026 | 142,52 | 142,77 | 140,74 | 141,30 | -1,03% | 7.207.503,00 |
| 06.04.2026 | 143,01 | 143,67 | 141,92 | 142,77 | -0,24% | 6.823.103,00 |
| 02.04.2026 | 144,09 | 144,21 | 142,58 | 143,12 | -0,67% | 5.941.663,00 |
| 01.04.2026 | 143,92 | 144,97 | 143,21 | 144,09 | -0,24% | 8.061.652,00 |
| 31.03.2026 | 144,82 | 144,92 | 142,28 | 144,44 | -0,19% | 10.407.548,00 |
| 30.03.2026 | 143,04 | 145,57 | 142,57 | 144,72 | 1,41% | 11.616.291,00 |
| 27.03.2026 | 142,70 | 144,08 | 142,01 | 142,71 | 0,20% | 11.558.266,00 |
| 26.03.2026 | 143,69 | 144,57 | 142,24 | 142,42 | -1,04% | 6.443.158,00 |
| 25.03.2026 | 143,93 | 144,10 | 142,23 | 143,92 | 0,53% | 8.418.089,00 |
| 24.03.2026 | 143,33 | 145,23 | 142,23 | 143,16 | -0,58% | 8.567.608,00 |
| 23.03.2026 | 146,15 | 146,15 | 143,48 | 143,99 | -0,20% | 10.315.584,00 |
| 20.03.2026 | 144,99 | 145,82 | 144,25 | 144,28 | -0,39% | 60.620.861,00 |
| 19.03.2026 | 146,22 | 147,38 | 144,79 | 144,84 | -1,27% | 10.340.333,00 |
| 18.03.2026 | 149,30 | 149,62 | 146,46 | 146,71 | -3,15% | 10.059.257,00 |
| 17.03.2026 | 153,01 | 153,46 | 151,20 | 151,48 | -0,42% | 6.147.692,00 |
| 16.03.2026 | 151,86 | 152,64 | 150,65 | 152,12 | 0,98% | 6.944.219,00 |
| 13.03.2026 | 151,37 | 152,55 | 150,18 | 150,65 | 0,10% | 7.298.896,00 |
| 12.03.2026 | 152,14 | 153,05 | 150,33 | 150,50 | -1,84% | 8.489.279,00 |
| 11.03.2026 | 155,24 | 155,38 | 151,43 | 153,32 | -1,72% | 8.857.194,00 |
| 10.03.2026 | 155,49 | 157,15 | 153,60 | 156,01 | 0,51% | 7.749.615,00 |
| 09.03.2026 | 153,15 | 156,23 | 152,90 | 155,22 | 1,03% | 12.469.915,00 |
| 06.03.2026 | 153,66 | 154,43 | 151,89 | 153,63 | -0,23% | 8.161.508,00 |
| 05.03.2026 | 156,94 | 157,10 | 153,77 | 153,99 | -2,72% | 10.006.465,00 |
| 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 |