83,820€
-3,73%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 86,04 | 88,48 | 83,32 | 83,70 | -3,87% | 95,00 |
| 03.04.2025 | 86,20 | 87,69 | 83,34 | 87,07 | 0,87% | 115,00 |
| 02.04.2025 | 86,91 | 87,33 | 85,53 | 86,31 | -0,84% | 15,00 |
| 01.04.2025 | 86,43 | 87,68 | 86,25 | 87,05 | 0,27% | 140,00 |
| 31.03.2025 | 85,67 | 87,29 | 84,50 | 86,81 | 1,32% | 175,00 |
| 28.03.2025 | 86,34 | 86,98 | 85,38 | 85,68 | -0,76% | 2,00 |
| 27.03.2025 | 85,08 | 87,03 | 85,08 | 86,34 | 0,86% | - |
| 26.03.2025 | 83,67 | 85,83 | 82,69 | 85,60 | 3,28% | 170,00 |
| 25.03.2025 | 84,37 | 84,39 | 82,34 | 82,89 | -1,51% | 74,00 |
| 24.03.2025 | 83,04 | 84,67 | 82,94 | 84,16 | 0,91% | 1.416,00 |
| 21.03.2025 | 83,94 | 84,34 | 83,12 | 83,40 | -0,53% | 67,00 |
| 20.03.2025 | 82,93 | 84,27 | 82,33 | 83,84 | 1,04% | 95,00 |
| 19.03.2025 | 81,81 | 83,15 | 81,66 | 82,98 | 1,42% | 261,00 |
| 18.03.2025 | 83,41 | 83,41 | 81,66 | 81,82 | -1,89% | 393,00 |
| 17.03.2025 | 82,40 | 83,71 | 82,18 | 83,40 | 1,21% | 381,00 |
| 14.03.2025 | 83,34 | 83,74 | 81,94 | 82,41 | -1,13% | 321,00 |
| 13.03.2025 | 83,13 | 84,43 | 82,80 | 83,35 | 0,33% | - |
| 12.03.2025 | 86,29 | 86,75 | 82,84 | 83,08 | -3,54% | 207,00 |
| 11.03.2025 | 89,24 | 90,24 | 85,80 | 86,12 | -4,26% | 34,00 |
| 10.03.2025 | 89,31 | 92,47 | 88,66 | 89,95 | 0,76% | 26,00 |
| 07.03.2025 | 86,29 | 90,63 | 85,47 | 89,27 | 3,24% | 434,00 |
| 06.03.2025 | 85,05 | 86,62 | 84,46 | 86,47 | 1,56% | 30,00 |
| 05.03.2025 | 86,29 | 86,39 | 84,09 | 85,14 | -0,84% | 244,00 |
| 04.03.2025 | 88,63 | 90,63 | 85,81 | 85,86 | -2,96% | 657,00 |
| 03.03.2025 | 87,51 | 88,54 | 86,51 | 88,47 | 0,56% | 411,00 |
| 28.02.2025 | 86,75 | 88,28 | 86,37 | 87,98 | 1,51% | 2,00 |
| 27.02.2025 | 85,77 | 87,50 | 85,77 | 86,68 | 0,86% | 206,00 |
| 26.02.2025 | 87,73 | 88,24 | 85,67 | 85,94 | -2,20% | 124,00 |
| 25.02.2025 | 86,23 | 88,23 | 85,90 | 87,87 | 2,06% | 57,00 |
| 24.02.2025 | 85,73 | 87,64 | 84,88 | 86,10 | 0,54% | 399,00 |
| 21.02.2025 | 83,68 | 85,84 | 83,19 | 85,64 | 2,43% | - |
| 20.02.2025 | 83,80 | 84,36 | 82,68 | 83,61 | -0,20% | 306,00 |
| 19.02.2025 | 82,49 | 84,08 | 82,10 | 83,78 | 1,32% | 56,00 |
| 18.02.2025 | 82,41 | 83,52 | 81,67 | 82,68 | 0,49% | 365,00 |
| 17.02.2025 | 82,18 | 82,77 | 82,13 | 82,28 | 0,27% | 20,00 |
| 14.02.2025 | 83,95 | 84,00 | 81,74 | 82,06 | -2,32% | 136,00 |
| 13.02.2025 | 83,66 | 84,36 | 83,06 | 84,01 | 0,65% | - |
| 12.02.2025 | 83,75 | 84,40 | 83,24 | 83,47 | -0,93% | 49,00 |
| 11.02.2025 | 83,71 | 84,26 | 82,95 | 84,25 | 1,03% | 379,00 |
| 10.02.2025 | 83,42 | 84,32 | 83,06 | 83,40 | -0,80% | 608,00 |
| 07.02.2025 | 82,46 | 84,07 | 82,21 | 84,07 | 2,01% | 296,00 |
| 06.02.2025 | 83,04 | 84,19 | 82,13 | 82,41 | -1,04% | 109,00 |
| 05.02.2025 | 83,31 | 83,53 | 82,28 | 83,28 | -0,14% | 142,00 |
| 04.02.2025 | 84,30 | 84,40 | 83,01 | 83,39 | -1,44% | 188,00 |
| 03.02.2025 | 83,16 | 84,87 | 83,16 | 84,61 | 1,30% | 417,00 |
| 31.01.2025 | 87,58 | 87,88 | 82,41 | 83,52 | -4,42% | 1.313,00 |
| 30.01.2025 | 86,03 | 87,46 | 85,44 | 87,38 | 1,47% | 713,00 |
| 29.01.2025 | 86,15 | 87,19 | 85,84 | 86,12 | -0,09% | - |
| 28.01.2025 | 86,54 | 88,04 | 85,91 | 86,20 | -0,74% | - |
| 27.01.2025 | 83,60 | 87,13 | 83,02 | 86,84 | 3,69% | 12,00 |
| 24.01.2025 | 84,20 | 84,51 | 83,40 | 83,75 | -0,86% | 9,00 |
| 23.01.2025 | 84,17 | 84,71 | 83,54 | 84,47 | 0,51% | 150,00 |
| 22.01.2025 | 84,82 | 85,88 | 83,95 | 84,04 | -0,80% | - |
| 21.01.2025 | 85,51 | 86,13 | 84,30 | 84,72 | -0,83% | 134,00 |
| 20.01.2025 | 86,21 | 86,55 | 85,36 | 85,43 | -1,17% | 111,00 |
| 17.01.2025 | 86,09 | 87,13 | 85,75 | 86,44 | 0,46% | 9,00 |
| 16.01.2025 | 85,48 | 86,04 | 84,83 | 86,04 | 0,71% | 80,00 |
| 15.01.2025 | 84,99 | 85,83 | 84,68 | 85,43 | 0,32% | 229,00 |
| 14.01.2025 | 85,62 | 85,62 | 84,67 | 85,16 | 0,04% | 230,00 |
| 13.01.2025 | 84,22 | 85,78 | 84,22 | 85,13 | 1,01% | 47,00 |
| 10.01.2025 | 84,92 | 85,39 | 83,65 | 84,28 | -0,74% | 27,00 |
| 09.01.2025 | 84,39 | 85,11 | 84,39 | 84,91 | 0,21% | - |
| 08.01.2025 | 84,49 | 85,09 | 84,24 | 84,73 | 0,30% | - |
| 07.01.2025 | 84,39 | 85,22 | 84,02 | 84,48 | 0,37% | 16,00 |
| 06.01.2025 | 86,84 | 88,26 | 84,10 | 84,17 | -3,81% | 188,00 |
| 03.01.2025 | 88,26 | 88,33 | 87,17 | 87,51 | -0,83% | 23,00 |
| 02.01.2025 | 87,88 | 88,81 | 87,71 | 88,24 | 0,81% | 2,00 |
| 30.12.2024 | 87,81 | 88,03 | 87,46 | 87,53 | -0,94% | 119,00 |
| 27.12.2024 | 88,73 | 88,86 | 87,96 | 88,36 | 0,05% | 39,00 |
| 23.12.2024 | 88,08 | 88,69 | 87,52 | 88,31 | 0,27% | 2,00 |
| 20.12.2024 | 89,87 | 90,71 | 87,49 | 88,07 | -2,00% | 53,00 |
| 19.12.2024 | 90,33 | 90,33 | 88,62 | 89,87 | -0,51% | 113,00 |
| 18.12.2024 | 89,05 | 90,88 | 88,50 | 90,33 | 1,44% | - |
| 17.12.2024 | 88,76 | 89,42 | 88,06 | 89,05 | 0,32% | 100,00 |
| 16.12.2024 | 88,95 | 89,84 | 88,26 | 88,77 | -0,32% | - |
| 13.12.2024 | 89,17 | 89,83 | 88,67 | 89,05 | -0,13% | 37,00 |
| 12.12.2024 | 88,50 | 89,86 | 87,16 | 89,17 | 0,77% | 1.474,00 |
| 11.12.2024 | 89,19 | 90,22 | 88,28 | 88,49 | -0,78% | 21,00 |
| 10.12.2024 | 87,62 | 89,81 | 87,56 | 89,19 | 1,80% | 75,00 |
| 09.12.2024 | 89,48 | 89,48 | 87,60 | 87,61 | -2,08% | 47,00 |
| 06.12.2024 | 89,77 | 90,87 | 89,19 | 89,47 | -0,34% | 25,00 |
| 05.12.2024 | 90,05 | 90,18 | 89,01 | 89,78 | -0,30% | - |
| 04.12.2024 | 89,77 | 90,41 | 89,14 | 90,05 | 0,30% | 283,00 |
| 03.12.2024 | 92,90 | 92,90 | 89,19 | 89,78 | -3,36% | 59,00 |
| 02.12.2024 | 90,72 | 93,22 | 90,72 | 92,91 | 1,79% | 120,00 |
| 29.11.2024 | 91,41 | 92,04 | 90,86 | 91,27 | -0,15% | 7,00 |
| 28.11.2024 | 91,56 | 91,93 | 91,04 | 91,41 | -0,17% | 14,00 |
| 27.11.2024 | 92,03 | 92,72 | 91,22 | 91,57 | -0,78% | 16,00 |
| 26.11.2024 | 90,90 | 92,31 | 90,38 | 92,29 | 1,53% | 14,00 |
| 25.11.2024 | 90,92 | 91,24 | 90,06 | 90,90 | -0,02% | 17,00 |
| 22.11.2024 | 89,98 | 91,56 | 89,67 | 90,92 | 1,04% | 160,00 |
| 21.11.2024 | 89,30 | 90,51 | 88,73 | 89,98 | 0,76% | 314,00 |
| 20.11.2024 | 88,44 | 89,66 | 88,14 | 89,30 | 0,97% | 61,00 |
| 19.11.2024 | 89,39 | 89,71 | 87,81 | 88,44 | -1,08% | - |
| 18.11.2024 | 88,71 | 89,80 | 88,00 | 89,41 | 0,79% | 138,00 |
| 15.11.2024 | 86,50 | 89,27 | 86,18 | 88,71 | 2,55% | 40,00 |
| 14.11.2024 | 86,37 | 87,19 | 85,98 | 86,50 | 0,14% | 46,00 |
| 13.11.2024 | 86,57 | 86,88 | 85,78 | 86,38 | -0,23% | 90,00 |
| 12.11.2024 | 86,21 | 87,36 | 86,10 | 86,58 | 0,42% | 17,00 |
| 11.11.2024 | 86,67 | 87,53 | 86,19 | 86,22 | -0,52% | 41,00 |