90,240$
0,10%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 90,20 | 90,71 | 90,00 | 90,24 | 0,10% | 4.716.203,00 |
| 05.06.2025 | 90,31 | 90,36 | 89,43 | 90,15 | -0,06% | 5.105.775,00 |
| 04.06.2025 | 90,83 | 91,29 | 89,96 | 90,20 | -0,46% | 3.907.541,00 |
| 03.06.2025 | 91,71 | 91,72 | 90,43 | 90,62 | -1,42% | 4.535.332,00 |
| 02.06.2025 | 92,45 | 92,69 | 91,20 | 91,93 | -1,09% | 3.151.854,00 |
| 30.05.2025 | 92,75 | 93,48 | 92,27 | 92,94 | 0,69% | 6.301.763,00 |
| 29.05.2025 | 91,26 | 92,32 | 91,06 | 92,30 | 0,59% | 4.718.203,00 |
| 28.05.2025 | 92,46 | 93,42 | 91,65 | 91,76 | -0,72% | 5.265.393,00 |
| 27.05.2025 | 92,50 | 93,60 | 92,06 | 92,43 | -0,17% | 6.053.525,00 |
| 23.05.2025 | 91,93 | 92,74 | 90,71 | 92,59 | 1,86% | 6.723.754,00 |
| 22.05.2025 | 91,47 | 91,98 | 90,47 | 90,90 | -0,84% | 5.071.713,00 |
| 21.05.2025 | 91,26 | 91,94 | 91,04 | 91,67 | -0,35% | 4.564.531,00 |
| 20.05.2025 | 91,56 | 92,16 | 91,44 | 91,99 | 0,27% | 3.937.023,00 |
| 19.05.2025 | 91,50 | 91,85 | 90,58 | 91,74 | 0,56% | 3.769.368,00 |
| 16.05.2025 | 89,90 | 91,36 | 89,60 | 91,23 | 1,79% | 4.645.326,00 |
| 15.05.2025 | 87,97 | 89,68 | 87,97 | 89,63 | 2,35% | 3.947.955,00 |
| 14.05.2025 | 87,65 | 87,89 | 87,06 | 87,57 | -0,35% | 3.657.984,00 |
| 13.05.2025 | 88,92 | 88,98 | 86,94 | 87,88 | -1,41% | 5.290.885,00 |
| 12.05.2025 | 89,07 | 89,55 | 87,63 | 89,14 | -0,75% | 6.048.833,00 |
| 09.05.2025 | 90,66 | 90,96 | 89,71 | 89,81 | -1,12% | 3.392.483,00 |
| 08.05.2025 | 90,72 | 91,88 | 90,51 | 90,83 | -0,06% | 3.546.981,00 |
| 07.05.2025 | 90,70 | 91,42 | 90,10 | 90,88 | -0,13% | 4.087.312,00 |
| 06.05.2025 | 90,42 | 91,57 | 89,98 | 91,00 | 0,29% | 3.554.978,00 |
| 05.05.2025 | 90,71 | 91,05 | 90,20 | 90,74 | 0,29% | 3.937.240,00 |
| 02.05.2025 | 91,07 | 91,59 | 89,75 | 90,48 | -0,23% | 4.633.043,00 |
| 01.05.2025 | 91,16 | 91,92 | 90,43 | 90,69 | -1,63% | 4.095.268,00 |
| 30.04.2025 | 93,15 | 93,74 | 91,36 | 92,19 | -0,15% | 5.906.788,00 |
| 29.04.2025 | 90,88 | 92,62 | 89,83 | 92,33 | 1,51% | 5.938.974,00 |
| 28.04.2025 | 93,64 | 93,91 | 90,80 | 90,96 | -3,14% | 7.143.233,00 |
| 25.04.2025 | 95,40 | 95,81 | 91,84 | 93,91 | 1,31% | 9.598.270,00 |
| 24.04.2025 | 93,17 | 93,46 | 91,87 | 92,70 | -1,27% | 11.288.423,00 |
| 23.04.2025 | 95,00 | 95,00 | 92,71 | 93,89 | -2,00% | 8.474.755,00 |
| 22.04.2025 | 94,48 | 95,98 | 93,79 | 95,81 | 1,17% | 5.105.700,00 |
| 21.04.2025 | 96,19 | 96,23 | 94,16 | 94,70 | -0,84% | 7.687.788,00 |
| 17.04.2025 | 93,39 | 96,03 | 93,28 | 95,50 | 2,15% | 7.030.000,00 |
| 16.04.2025 | 94,65 | 95,00 | 93,21 | 93,49 | -0,82% | 4.105.227,00 |
| 15.04.2025 | 94,91 | 95,58 | 94,21 | 94,26 | -0,76% | 3.652.162,00 |
| 14.04.2025 | 94,22 | 95,31 | 93,49 | 94,98 | 1,04% | 3.651.167,00 |
| 11.04.2025 | 91,53 | 94,53 | 91,28 | 94,00 | 2,40% | 5.280.313,00 |
| 10.04.2025 | 89,72 | 92,71 | 89,52 | 91,80 | 1,74% | 6.456.402,00 |
| 09.04.2025 | 88,01 | 91,73 | 87,48 | 90,23 | 1,84% | 7.387.339,00 |
| 08.04.2025 | 90,20 | 90,62 | 87,72 | 88,60 | -0,66% | 5.660.270,00 |
| 07.04.2025 | 90,00 | 91,21 | 88,05 | 89,19 | -2,69% | 7.772.372,00 |
| 04.04.2025 | 97,00 | 97,73 | 91,32 | 91,66 | -4,52% | 7.429.802,00 |
| 03.04.2025 | 95,25 | 97,24 | 94,80 | 96,00 | 2,62% | 5.482.714,00 |
| 02.04.2025 | 94,14 | 94,24 | 92,60 | 93,55 | -0,37% | 3.985.896,00 |
| 01.04.2025 | 94,43 | 94,62 | 93,18 | 93,90 | 0,21% | 4.908.716,00 |
| 31.03.2025 | 93,30 | 94,33 | 93,06 | 93,70 | 0,95% | 6.222.624,00 |
| 28.03.2025 | 93,90 | 93,90 | 92,22 | 92,82 | -0,40% | 2.822.926,00 |
| 27.03.2025 | 93,00 | 93,28 | 91,93 | 93,19 | 1,26% | 2.776.993,00 |
| 26.03.2025 | 89,61 | 92,27 | 89,61 | 92,03 | 2,72% | 4.221.821,00 |
| 25.03.2025 | 90,98 | 90,98 | 89,04 | 89,59 | -1,44% | 5.165.629,00 |
| 24.03.2025 | 90,09 | 91,38 | 90,08 | 90,90 | 0,66% | 4.606.903,00 |
| 21.03.2025 | 90,00 | 91,36 | 89,99 | 90,30 | 0,02% | 8.916.094,00 |
| 20.03.2025 | 90,55 | 90,77 | 89,14 | 90,28 | -0,18% | 5.540.564,00 |
| 19.03.2025 | 89,26 | 90,54 | 89,19 | 90,44 | 1,06% | 7.984.372,00 |
| 18.03.2025 | 90,55 | 90,82 | 89,38 | 89,49 | -1,34% | 3.317.136,00 |
| 17.03.2025 | 90,22 | 91,37 | 89,75 | 90,71 | 0,99% | 5.598.931,00 |
| 14.03.2025 | 89,58 | 90,35 | 89,18 | 89,82 | -0,77% | 4.555.530,00 |
| 13.03.2025 | 91,14 | 91,61 | 90,28 | 90,52 | -0,33% | 4.396.251,00 |
| 12.03.2025 | 92,60 | 93,21 | 90,23 | 90,82 | -3,49% | 9.116.337,00 |
| 11.03.2025 | 96,21 | 96,73 | 93,93 | 94,10 | -3,49% | 6.635.822,00 |
| 10.03.2025 | 97,33 | 100,18 | 97,19 | 97,50 | 0,79% | 9.682.180,00 |
| 07.03.2025 | 92,84 | 98,34 | 92,84 | 96,74 | 3,70% | 10.062.071,00 |
| 06.03.2025 | 91,80 | 93,48 | 91,40 | 93,29 | 1,68% | 4.687.798,00 |
| 05.03.2025 | 90,41 | 92,21 | 90,34 | 91,75 | 0,76% | 3.440.097,00 |
| 04.03.2025 | 93,10 | 95,22 | 91,02 | 91,06 | -1,89% | 5.553.574,00 |
| 03.03.2025 | 90,99 | 92,81 | 90,93 | 92,81 | 1,80% | 4.720.982,00 |
| 28.02.2025 | 91,00 | 91,94 | 90,06 | 91,17 | 1,08% | 5.097.046,00 |
| 27.02.2025 | 89,96 | 91,07 | 89,60 | 90,20 | 0,03% | 3.487.270,00 |
| 26.02.2025 | 91,90 | 92,00 | 90,00 | 90,17 | -2,30% | 3.928.503,00 |
| 25.02.2025 | 90,60 | 92,59 | 90,54 | 92,29 | 2,42% | 5.776.974,00 |
| 24.02.2025 | 89,15 | 91,71 | 89,05 | 90,11 | 0,72% | 4.619.334,00 |
| 21.02.2025 | 88,00 | 89,80 | 87,50 | 89,47 | 1,82% | 4.500.893,00 |
| 20.02.2025 | 86,70 | 88,27 | 86,40 | 87,87 | 0,51% | 3.252.444,00 |
| 19.02.2025 | 86,98 | 87,63 | 86,44 | 87,42 | 1,19% | 3.814.389,00 |
| 18.02.2025 | 85,74 | 86,66 | 85,32 | 86,39 | 0,41% | 3.704.862,00 |
| 14.02.2025 | 87,27 | 87,46 | 85,89 | 86,04 | -1,95% | 4.137.120,00 |
| 13.02.2025 | 86,82 | 88,08 | 86,71 | 87,75 | 1,18% | 3.708.432,00 |
| 12.02.2025 | 86,99 | 87,36 | 86,46 | 86,73 | -0,73% | 3.219.408,00 |
| 11.02.2025 | 86,00 | 87,40 | 85,68 | 87,37 | 1,64% | 3.432.015,00 |
| 10.02.2025 | 86,50 | 86,69 | 85,63 | 85,96 | -0,92% | 4.134.713,00 |
| 07.02.2025 | 85,50 | 86,83 | 85,43 | 86,76 | 1,26% | 3.893.690,00 |
| 06.02.2025 | 87,18 | 87,20 | 85,35 | 85,68 | -1,09% | 4.456.312,00 |
| 05.02.2025 | 86,66 | 86,77 | 85,80 | 86,62 | 0,14% | 4.010.211,00 |
| 04.02.2025 | 87,03 | 87,14 | 86,15 | 86,50 | -0,61% | 3.973.095,00 |
| 03.02.2025 | 86,99 | 87,27 | 85,70 | 87,03 | 0,38% | 6.692.545,00 |
| 31.01.2025 | 85,33 | 87,39 | 85,33 | 86,70 | -4,61% | 11.090.112,00 |
| 30.01.2025 | 90,55 | 91,01 | 89,95 | 90,89 | 1,47% | 5.356.356,00 |
| 29.01.2025 | 90,04 | 90,61 | 89,55 | 89,57 | -0,32% | 3.145.441,00 |
| 28.01.2025 | 90,53 | 91,90 | 89,62 | 89,86 | -1,48% | 4.789.582,00 |
| 27.01.2025 | 89,21 | 91,41 | 88,96 | 91,21 | 3,79% | 5.114.016,00 |
| 24.01.2025 | 87,67 | 88,70 | 87,47 | 87,88 | -0,03% | 5.090.769,00 |
| 23.01.2025 | 87,59 | 88,26 | 86,91 | 87,91 | 0,41% | 6.214.543,00 |
| 22.01.2025 | 89,46 | 89,69 | 87,41 | 87,55 | -0,77% | 5.314.098,00 |
| 21.01.2025 | 88,52 | 89,43 | 87,85 | 88,23 | -0,52% | 5.012.908,00 |
| 17.01.2025 | 88,41 | 89,57 | 88,19 | 88,69 | 0,15% | 5.149.895,00 |
| 16.01.2025 | 87,60 | 88,63 | 87,38 | 88,56 | 0,80% | 3.217.772,00 |
| 15.01.2025 | 88,36 | 88,65 | 87,56 | 87,86 | 0,22% | 4.609.584,00 |
| 14.01.2025 | 87,24 | 87,78 | 87,01 | 87,67 | 0,65% | 3.741.222,00 |