89,470$
1,82%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 86,68 | 87,49 | 86,33 | 87,10 | 0,86% | 7.626.388,00 |
| 10.01.2025 | 86,51 | 87,09 | 85,87 | 86,36 | -1,26% | 5.473.725,00 |
| 08.01.2025 | 87,11 | 87,59 | 86,86 | 87,46 | 0,08% | 5.063.940,00 |
| 07.01.2025 | 87,79 | 88,60 | 87,09 | 87,39 | -0,17% | 4.738.374,00 |
| 06.01.2025 | 89,66 | 89,86 | 87,36 | 87,54 | -2,90% | 6.041.807,00 |
| 03.01.2025 | 90,55 | 90,78 | 89,75 | 90,15 | -0,44% | 3.028.004,00 |
| 02.01.2025 | 91,05 | 91,25 | 90,18 | 90,55 | -0,40% | 3.127.499,00 |
| 31.12.2024 | 91,03 | 91,52 | 90,26 | 90,91 | 0,13% | 2.911.926,00 |
| 30.12.2024 | 91,50 | 91,60 | 90,43 | 90,79 | -1,11% | 2.812.556,00 |
| 27.12.2024 | 92,73 | 92,73 | 91,65 | 91,81 | -0,61% | 2.539.212,00 |
| 26.12.2024 | 92,10 | 92,54 | 91,92 | 92,37 | -0,02% | 1.892.818,00 |
| 24.12.2024 | 91,83 | 92,50 | 91,70 | 92,39 | 0,52% | 1.531.566,00 |
| 23.12.2024 | 91,91 | 92,20 | 91,08 | 91,91 | -0,13% | 2.968.711,00 |
| 20.12.2024 | 92,69 | 93,15 | 91,46 | 92,03 | -0,96% | 9.255.686,00 |
| 19.12.2024 | 92,66 | 93,62 | 92,11 | 92,92 | 0,18% | 6.582.372,00 |
| 18.12.2024 | 93,02 | 94,13 | 92,68 | 92,75 | -0,79% | 4.797.156,00 |
| 17.12.2024 | 92,50 | 93,90 | 92,42 | 93,49 | 0,61% | 5.604.161,00 |
| 16.12.2024 | 93,63 | 94,27 | 92,80 | 92,92 | -0,56% | 6.485.294,00 |
| 13.12.2024 | 93,41 | 93,94 | 92,95 | 93,44 | -0,13% | 2.768.983,00 |
| 12.12.2024 | 92,96 | 94,03 | 92,55 | 93,56 | 0,86% | 3.395.037,00 |
| 11.12.2024 | 94,08 | 94,73 | 92,61 | 92,76 | -1,20% | 3.427.593,00 |
| 10.12.2024 | 92,56 | 94,00 | 92,30 | 93,89 | 1,02% | 4.193.735,00 |
| 09.12.2024 | 94,10 | 94,50 | 92,80 | 92,94 | -1,37% | 4.630.637,00 |
| 06.12.2024 | 95,20 | 96,09 | 94,20 | 94,23 | -0,91% | 3.990.483,00 |
| 05.12.2024 | 94,34 | 95,29 | 94,15 | 95,10 | 0,31% | 4.364.594,00 |
| 04.12.2024 | 94,37 | 94,88 | 93,71 | 94,81 | 0,21% | 3.934.177,00 |
| 03.12.2024 | 97,18 | 97,18 | 93,71 | 94,61 | -2,57% | 6.202.995,00 |
| 02.12.2024 | 96,73 | 97,62 | 96,27 | 97,11 | 0,50% | 4.306.106,00 |
| 29.11.2024 | 96,61 | 96,83 | 95,86 | 96,63 | -0,13% | 2.447.133,00 |
| 27.11.2024 | 96,95 | 97,96 | 96,69 | 96,76 | 0,19% | 3.427.657,00 |
| 26.11.2024 | 95,41 | 96,70 | 95,20 | 96,58 | 1,30% | 4.359.911,00 |
| 25.11.2024 | 95,57 | 95,75 | 94,93 | 95,34 | 0,44% | 6.048.626,00 |
| 22.11.2024 | 94,98 | 95,43 | 94,49 | 94,92 | 1,08% | 3.519.966,00 |
| 20.11.2024 | 93,48 | 94,44 | 92,86 | 93,91 | 0,32% | 4.300.705,00 |
| 19.11.2024 | 94,22 | 94,43 | 92,98 | 93,61 | -1,07% | 4.800.676,00 |
| 18.11.2024 | 93,20 | 95,13 | 92,94 | 94,62 | 1,13% | 4.486.366,00 |
| 15.11.2024 | 91,45 | 94,14 | 91,24 | 93,56 | 2,31% | 7.320.479,00 |
| 14.11.2024 | 91,01 | 91,63 | 90,79 | 91,45 | 0,42% | 4.656.544,00 |
| 13.11.2024 | 91,69 | 91,91 | 90,90 | 91,07 | -0,47% | 3.441.289,00 |
| 12.11.2024 | 93,00 | 93,30 | 91,43 | 91,50 | -0,50% | 4.890.005,00 |
| 11.11.2024 | 92,13 | 93,17 | 91,91 | 91,96 | -0,66% | 3.538.844,00 |
| 08.11.2024 | 91,14 | 92,89 | 91,05 | 92,57 | 1,98% | 4.564.428,00 |
| 07.11.2024 | 90,82 | 91,58 | 90,31 | 90,77 | 0,61% | 4.530.841,00 |
| 06.11.2024 | 94,66 | 94,66 | 90,04 | 90,22 | -4,29% | 8.759.285,00 |
| 05.11.2024 | 93,40 | 94,37 | 93,11 | 94,26 | 0,69% | 3.298.213,00 |
| 04.11.2024 | 93,28 | 94,22 | 93,13 | 93,61 | 0,30% | 4.069.688,00 |
| 01.11.2024 | 93,92 | 94,64 | 93,08 | 93,33 | -0,41% | 4.692.640,00 |
| 31.10.2024 | 94,55 | 95,30 | 93,65 | 93,71 | -1,00% | 4.721.423,00 |
| 30.10.2024 | 94,56 | 95,17 | 94,02 | 94,66 | -0,06% | 4.530.725,00 |
| 29.10.2024 | 95,02 | 95,52 | 94,43 | 94,72 | -1,07% | 5.363.330,00 |
| 28.10.2024 | 95,22 | 96,61 | 95,22 | 95,74 | 0,14% | 4.517.355,00 |
| 25.10.2024 | 96,54 | 97,79 | 95,15 | 95,61 | -4,14% | 7.830.438,00 |
| 24.10.2024 | 99,00 | 99,98 | 98,83 | 99,74 | 0,77% | 5.197.445,00 |
| 23.10.2024 | 99,32 | 99,77 | 98,78 | 98,98 | -0,69% | 3.913.535,00 |
| 22.10.2024 | 98,73 | 99,95 | 98,68 | 99,67 | 0,31% | 3.844.906,00 |
| 21.10.2024 | 100,00 | 100,49 | 99,19 | 99,36 | -1,09% | 2.435.673,00 |
| 18.10.2024 | 99,73 | 100,54 | 98,76 | 100,46 | -0,07% | 4.462.393,00 |
| 17.10.2024 | 101,83 | 101,89 | 100,07 | 100,53 | -0,65% | 3.342.089,00 |
| 16.10.2024 | 100,88 | 101,40 | 100,66 | 101,19 | -0,35% | 4.124.951,00 |
| 15.10.2024 | 100,95 | 102,61 | 100,95 | 101,55 | 0,81% | 3.817.112,00 |
| 14.10.2024 | 100,01 | 100,84 | 99,92 | 100,73 | 0,63% | 3.027.065,00 |
| 11.10.2024 | 99,63 | 100,11 | 98,90 | 100,10 | 0,87% | 4.354.922,00 |
| 10.10.2024 | 101,22 | 101,22 | 98,93 | 99,24 | -1,74% | 3.897.146,00 |
| 09.10.2024 | 100,58 | 101,30 | 100,28 | 101,00 | 0,42% | 3.479.509,00 |
| 08.10.2024 | 98,46 | 100,69 | 97,85 | 100,58 | 2,04% | 4.958.162,00 |
| 07.10.2024 | 99,58 | 99,91 | 98,33 | 98,57 | -0,47% | 4.805.639,00 |
| 04.10.2024 | 99,25 | 99,85 | 98,44 | 99,04 | -0,93% | 5.832.132,00 |
| 03.10.2024 | 101,65 | 101,75 | 99,77 | 99,97 | -2,05% | 4.693.243,00 |
| 02.10.2024 | 102,06 | 102,36 | 101,59 | 102,06 | -0,26% | 4.232.451,00 |
| 01.10.2024 | 103,77 | 103,82 | 102,06 | 102,33 | -1,43% | 4.027.437,00 |
| 30.09.2024 | 104,10 | 104,16 | 103,45 | 103,81 | 0,14% | 4.606.266,00 |
| 27.09.2024 | 102,78 | 103,88 | 102,66 | 103,66 | 0,58% | 4.313.353,00 |
| 26.09.2024 | 102,64 | 104,03 | 102,26 | 103,06 | -0,67% | 3.556.127,00 |