|
Beurs gesloten -
NYSE
22:03:04 09-09-2026
|
Nabeurs 02:00:00 | |||
| 142,64 USD | -2,02% |
|
143,41 | +0,54% |
| 03/09 | Aantal ontslagen in augustus op laagste niveau sinds 2022, blijkt uit Challenger-rapport | MT |
| 01/09 | Procter & Gamble kondigt limited edition Febreze x Dunkin' geurcollectie aan | CI |
Beursnotering
NYSE
PG 142,64 $
-2,02%
1,32 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| PG | 142,64USD | -2,02% | 1,32 mld. $ | ||
CBOE
| PG | 142,66USD | -2,00% | 59,91 mln. $ | |
|
Tradegate
| PRG | 122,64EUR | -2,11% | 1,23 mln. € | |
|
Xetra
| PRG | 122,84EUR | -1,25% | 343K € | |
|
Boerse Muenchen
| PRG | 122,70EUR | -2,11% | 257K € | |
|
CBOE
| 122,98EUR | -0,85% | 125K € | ||
|
London S.E.
| 0NOF | 144,16USD | -1,21% | 134K $ | |
|
Deutsche Boerse AG
| PRG | 123,28EUR | -1,20% | 104K € | |
|
Mexican S.E.
| PG * | 2.416,49MXN | -1,85% | 848K $ | |
|
Börse Stuttgart
| PRG | 122,84EUR | -2,06% | 24,94K € | |
|
Borsa Italiana
| 1PG | 122,94EUR | -1,03% | 22,74K € | |
|
Wiener Boerse
| PG | 122,82EUR | -1,27% | 9,83K € | |
|
Bulgaria S.E.
| PRG | 122,56EUR | -13,50% | 2,45K € | |
|
CBOE
| 0NOF | 126,02EUR | 0,00% | 0 € | |
|
Santiago S.E.
| PGCL | 134.090,00CLP | 0,00% | 0 $ | |
|
Swiss Exchange
| PG | 116,14CHF | -1,01% | 0 CHF | |
|
Santiago S.E.
| PG | 146,60USD | 0,00% | 0 $ | |
|
Lima
| PGUS | 145,12USD | 0,00% | 0 $ | |
|
Swiss Exchange
| PG | 143,38USD | -1,16% | 0 $ | |
|
Warsaw S.E.
| PCGL | 544,50PLN | 0,00% | 0 zł | |
| PGCO34 | 52,14BRL | -4,38% | 110K R$ | ||
| PG | 15.170,00ARS | -2,07% | 350 mln. $ | ||
|
Buenos Aires S.E.
| PGD | 9,920USD | -2,94% | 76,17K $ | |
| PG | 23,46CAD | -2,21% | 342K $ | ||
|
Deutsche Boerse AG
| PRG0 | 14,90EUR | -5,10% | 0 € | |
| PNG80 | 4,840THB | -0,41% | 55,09K ฿ |
Vijfdaags koersverloop: Procter & Gamble Company
uitgestelde koers NYSE
| 03-09-2026 | 04-09-2026 | 08-09-2026 | 09-09-2026 | 09-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 146,92 | US$ 146,44 | US$ 145,58 | US$ 142,64 | US$ 142,64 |
| Volume | 6.108.823 | 5.589.142 | 8.328.442 | 9.270.175 | 9.270.917 |
| Variatie | -0,49% | -0,33% | -0,59% | -2,02% | -2,02% |
| Opening | US$ 147,68 | US$ 146,47 | US$ 145,60 | US$ 144,16 | US$ 144,16 |
| Hoger | US$ 148,22 | US$ 147,15 | US$ 146,16 | US$ 144,47 | US$ 144,47 |
| Lager | US$ 146,50 | US$ 145,82 | US$ 144,30 | US$ 142,34 | US$ 142,34 |
Prestaties
| 1 dag | +0,54% | ||
| 1 week | -3,39% | ||
| Lopende maand | -1,71% | ||
| 1 maand | -2,16% | ||
| 3 maanden | -4,06% | ||
| 6 maanden | -8,10% | ||
| Lopend jaar | -0,47% | ||
| 1 jaar | -10,55% | ||
| 3 jaar | -6,73% | ||
| 5 jaar | -0,94% | ||
| 10 jaar | +65,40% |
Volumes
marktenDagvolume
9.270.917
Geschat dagvolume
9.270.917
Gem. dagvolume (20 daags)
8.980.401
Dagvolumeratio
1,03
Gem. dagvolume (20 daags) USD
1.280.964.398,64
Recordvolume 1
137.266.016
Recordvolume 2
123.735.700
Recordvolume 3
89.805.970
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
338.134.635.180
Omzet (USD)
87.032.000.000
Aantal werknemers
104.000
Omzet / Werknemer (USD)
836.846
Vrij verhandelbaar
57.89 %
Marktkap. free float (USD)
337.804.485.653
Dagvolume/totaal vrij verhandelbaar (%)
0.38%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
145,84
Voortschrijdend gemiddelde 20 dagen
144,93
Voortschrijdend gemiddelde 50 dagen
146,65
Voortschrijdend gemiddelde 100 dagen
146,22
Koersspreiding / (MMA5)
+2,25%
Koersspreiding / (MMA20)
+1,60%
Koersspreiding / (MMA50)
+2,81%
Koersspreiding / (MMA100)
+2,51%
STIM
RSI 9 dagen
49,92
RSI 14 dagen
49,56
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -2,02% | -3,39% | -10,55% | -6,73% | 338 mld. | |
| -1,59% | -3,38% | -11,21% | +1,61% | 137 mld. | |
| -0,43% | -2,30% | +4,45% | +20,26% | 70,48 mld. | |
| -1,77% | -1,52% | -26,38% | -22,63% | 49,07 mld. | |
| -2,87% | -2,35% | +11,35% | -35,86% | 36,79 mld. | |
| -3,48% | -7,21% | -5,94% | -16,67% | 35,32 mld. | |
| 0,00% | -3,89% | +1,23% | +22,88% | 20,2 mld. | |
| -2,28% | -3,01% | -23,46% | -38,67% | 19,39 mld. | |
| -2,05% | -4,29% | +2,17% | +7,39% | 19 mld. | |
| -0,14% | -4,55% | -30,61% | -15,34% | 9,34 mld. | |
| Gemiddelde | -1,41% | -3,44% | -8,89% | -8,38% | 73,47 mld. | |
| Gewogen gemiddelde per kap. | -0,63% | -3,20% | -8,91% | -5,36% |
Koersgeschiedenis: Procter & Gamble Company
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
32560d46900f7e056caab26aa5e01911.v6lgqvwOQWu1EGGo1BhfThpJq155vOgzX7xBeIQFmFU.0uMjzbpAIynRXgDFg2AwClwf-Q4ejtxxPosbTO9dqWSOzTTem0oiIcAnCg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:03:04 | 142,64 | 1.484.614 | 5.335.577 |
| 21:59:59 | 142,64 | 243 | 3.850.963 |
| 21:59:59 | 142,65 | 200 | 3.850.720 |
| 21:59:59 | 142,65 | 200 | 3.850.520 |
| 21:59:59 | 142,65 | 800 | 3.850.320 |
| 21:59:59 | 142,64 | 100 | 3.849.520 |
| 21:59:59 | 142,64 | 103 | 3.849.420 |
| 21:59:59 | 142,65 | 2.140 | 3.849.317 |
| 21:59:59 | 142,66 | 318 | 3.847.177 |
| 21:59:59 | 142,66 | 100 | 3.846.859 |
Koerspieken en -dalen
| 1 week | 142,34 |  | 147,15 |
| 1 maand | 142,14 | | 148,36 |
| Lopend jaar | 137,62 | | 167,25 |
| 1 jaar | 137,62 | | 167,25 |
| 3 jaar | 137,62 | | 180,43 |
| 5 jaar | 122,18 | | 180,43 |
| 10 jaar | 70,73 | | 180,43 |
Maandschommelingen
Jaarschommelingen
| 2026 | -0,47% | ||
| 2025 | -14,52% | ||
| 2024 | +14,41% | ||
| 2023 | -3,31% | ||
| 2022 | -7,35% | ||
| 2021 | +17,57% | ||
| 2020 | +11,40% | ||
| 2019 | +35,88% | ||
| 2018 | +0,04% | ||
| 2017 | +9,28% | ||
| 2016 | +5,88% | ||
| 2015 | -12,82% | ||
| 2014 | +11,89% | ||
| 2013 | +19,91% | ||
| 2012 | +1,77% | ||
| 2011 | +3,70% | ||
| 2010 | +6,10% | ||
| 2009 | -1,92% | ||
| 2008 | -15,80% | ||
| 2007 | +14,24% | ||
| 2006 | +11,04% | ||
| 2005 | +5,08% | ||
| 2004 | +10,29% | ||
| 2003 | +16,22% | ||
| 2002 | +8,61% | ||
| 2001 | +0,88% | ||
| 2000 | -28,41% | ||
| 1999 | +19,99% | ||
| 1998 | +14,41% | ||
| 1997 | +48,32% | ||
| 1996 | +29,67% | ||
| 1995 | +33,87% | ||
| 1994 | +8,77% | ||
| 1993 | +6,29% | ||
| 1992 | +14,25% | ||
| 1991 | +8,37% | ||
| 1990 | +23,31% | ||
| 1989 | +61,49% | ||
| 1988 | +1,90% | ||
| 1987 | +11,78% | ||
| 1986 | +9,50% | ||
| 1985 | +22,37% | ||
| 1984 | +0,22% | ||
| 1983 | -3,81% | ||
| 1982 | +47,12% | ||
| 1981 | +16,70% | ||
| 1980 | -7,24% | ||
| 1979 | -16,46% | ||
| 1978 | +3,49% | ||
| 1977 | -8,28% | ||
| 1976 | +5,20% | ||
| 1975 | +9,20% | ||
| 1974 | -11,41% | ||
| 1973 | -17,49% | ||
| 1972 | +42,04% | ||
| 1971 | +35,34% | ||
| 1970 | +5,94% | ||
| 1969 | +26,59% | ||
| 1968 | -6,99% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
