WKN: | 852062 |
ISIN: | US7427181091 |
Land: | USA |
Branche: | Handel & Konsum |
Sektor: | Konsumgüter |
aktueller Kurs: |
140,78 EUR
|
Veränderung: |
-0,10 EUR
|
Veränderung in %: |
-0,07 %
|
Weshalb die Procter & Gamble-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 12. Mai 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
09.05.2025 |
141,26 140,04 |
141,68 140,00 |
140,00 | 140,04 |
83.557 -1,12% |
-1,12% |
08.05.2025 |
141,78 141,62 |
141,78 140,20 |
140,20 | 141,62 |
215.486 0,64% |
0,64% |
07.05.2025 |
140,54 140,72 |
140,78 140,00 |
140,00 | 140,72 |
81.063 0,50% |
0,50% |
06.05.2025 |
140,48 140,02 |
140,62 139,46 |
139,46 | 140,02 |
89.316 0,13% |
0,13% |
05.05.2025 |
141,28 139,84 |
141,78 139,84 |
139,84 | 139,84 |
350.263 -1,55% |
-1,55% |
02.05.2025 |
142,02 142,04 |
142,04 141,34 |
141,34 | 142,04 |
91.556 -0,49% |
-0,49% |
30.04.2025 |
142,90 142,74 |
142,94 141,16 |
141,16 | 142,74 |
58.175 0,17% |
0,17% |
29.04.2025 |
141,88 142,50 |
143,22 140,02 |
140,02 | 142,50 |
99.874 0,54% |
0,54% |
28.04.2025 |
141,50 141,74 |
142,28 141,16 |
141,16 | 141,74 |
110.557 0,03% |
0,03% |
25.04.2025 |
141,28 141,70 |
141,70 139,52 |
139,52 | 141,70 |
268.670 1,26% |
1,26% |
24.04.2025 |
144,62 139,94 |
145,32 138,10 |
138,10 | 139,94 |
324.527 -3,49% |
-3,49% |
23.04.2025 |
148,00 145,00 |
148,52 144,40 |
144,40 | 145,00 |
262.010 -1,16% |
-1,16% |
22.04.2025 |
143,56 146,70 |
146,70 143,44 |
143,44 | 146,70 |
701.016 -2,40% |
-2,40% |
17.04.2025 |
147,26 150,30 |
150,30 145,44 |
145,44 | 150,30 |
415.552 2,95% |
2,95% |
16.04.2025 |
147,80 146,00 |
148,98 146,00 |
146,00 | 146,00 |
88.596 -2,60% |
-2,60% |
15.04.2025 |
148,62 149,90 |
150,16 148,62 |
148,62 | 149,90 |
163.762 0,25% |
0,25% |
14.04.2025 |
147,48 149,52 |
149,52 146,48 |
146,48 | 149,52 |
111.957 1,23% |
1,23% |
11.04.2025 |
145,98 147,70 |
147,70 142,98 |
142,98 | 147,70 |
168.231 0,68% |
0,68% |
10.04.2025 |
148,42 146,70 |
148,42 144,40 |
144,40 | 146,70 |
258.499 -0,18% |
-0,18% |
09.04.2025 |
141,80 146,96 |
146,96 140,92 |
140,92 | 146,96 |
203.244 2,06% |
2,06% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
162,52 160,02 |
162,52 154,00 |
154,00 | 160,02 | -1,54% |
Februar |
160,02 165,94 |
165,94 154,88 |
154,88 | 165,94 | 3,70% |
März |
165,94 157,18 |
166,80 150,74 |
150,74 | 157,18 | -5,28% |
April |
157,18 142,74 |
157,48 139,94 |
139,94 | 142,74 | -9,19% |
Mai |
142,74 140,04 |
142,74 139,84 |
139,84 | 140,04 | -1,89% |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
162,52 140,04 |
166,80 139,84 |
139,84 | 140,04 | -13,83% |
2024 |
131,42 162,52 |
171,06 131,42 |
131,42 | 162,52 | 23,66% |
2023 |
142,42 131,42 |
145,00 127,80 |
127,80 | 131,42 | -7,72% |
2022 |
145,10 142,42 |
155,22 126,16 |
126,16 | 142,42 | -1,85% |
2021 |
113,02 145,10 |
145,52 101,78 |
101,78 | 145,10 | 28,38% |
2020 |
112,80 113,02 |
123,64 91,40 |
91,40 | 113,02 | 0,20% |
2019 |
80,49 112,80 |
114,80 78,69 |
78,69 | 112,80 | 40,14% |
2018 |
76,85 80,49 |
85,62 59,20 |
59,20 | 80,49 | 4,74% |
2017 |
80,56 76,85 |
86,92 73,34 |
73,34 | 76,85 | -4,61% |
2016 |
73,71 80,56 |
81,47 68,33 |
68,33 | 80,56 | 9,29% |
2015 |
76,17 73,71 |
80,69 59,99 |
59,99 | 73,71 | -3,23% |
2014 |
59,94 76,17 |
76,76 56,09 |
56,09 | 76,17 | 27,08% |
2013 |
51,21 59,94 |
63,27 51,21 |
51,21 | 59,94 | 17,05% |
2012 |
51,71 51,21 |
54,47 47,44 |
47,44 | 51,21 | -0,97% |
2011 |
48,85 51,71 |
51,73 41,47 |
41,47 | 51,71 | 5,85% |
2010 |
42,98 48,85 |
51,75 41,28 |
41,28 | 48,85 | 13,66% |
2009 |
43,15 42,98 |
45,80 34,17 |
34,17 | 42,98 | -0,39% |
2008 |
50,50 43,15 |
52,08 38,65 |
38,65 | 43,15 | -14,55% |
2007 |
48,95 50,50 |
51,51 44,67 |
44,67 | 50,50 | 3,17% |
2006 |
49,22 48,95 |
52,11 41,30 |
41,30 | 48,95 | -0,55% |
2005 |
40,70 49,22 |
49,81 39,50 |
39,50 | 49,22 | 20,93% |
2004 |
39,52 40,70 |
47,00 38,65 |
38,65 | 40,70 | 2,99% |
2003 |
41,30 39,52 |
42,80 36,20 |
36,20 | 39,52 | -4,31% |
2002 |
44,90 41,30 |
51,70 37,60 |
37,60 | 41,30 | -8,02% |
2001 |
40,93 44,90 |
45,00 31,76 |
31,76 | 44,90 | 9,70% |
2000 |
54,08 40,93 |
57,56 27,93 |
27,93 | 40,93 | -24,32% |
1999 |
39,85 54,08 |
56,81 35,77 |
35,77 | 54,08 | 35,71% |
1998 |
36,02 39,85 |
42,87 28,67 |
28,67 | 39,85 | 10,63% |
1997 |
21,58 36,02 |
37,04 21,02 |
21,02 | 36,02 | 66,91% |
1996 |
15,22 21,58 |
21,61 15,22 |
15,22 | 21,58 | 41,79% |
1995 |
12,30 15,22 |
16,24 11,42 |
11,42 | 15,22 | 23,74% |
1994 |
12,81 12,30 |
13,38 10,72 |
10,72 | 12,30 | -3,98% |
1993 |
11,16 12,81 |
12,81 9,39 |
9,39 | 12,81 | 14,78% |
1992 |
8,56 11,16 |
11,29 8,12 |
8,12 | 11,16 | 30,37% |
1991 |
8,24 8,56 |
9,61 7,29 |
7,29 | 8,56 | 3,88% |
1990 |
7,42 8,24 |
9,44 6,47 |
6,47 | 8,24 | 11,05% |
1989 |
4,92 7,42 |
8,40 4,76 |
4,76 | 7,42 | 50,81% |
1988 |
4,68 4,92 |
4,92 4,30 |
4,30 | 4,92 | 5,13% |