93,960$
0,06%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 93,75 | 93,98 | 92,94 | 93,96 | 0,06% | 3.159.294,00 |
10.06.2024 | 93,67 | 94,01 | 93,12 | 93,90 | 0,01% | 2.522.899,00 |
07.06.2024 | 94,09 | 94,57 | 93,79 | 93,89 | -0,10% | 2.468.428,00 |
06.06.2024 | 93,81 | 94,57 | 93,57 | 93,98 | 0,34% | 4.216.970,00 |
05.06.2024 | 93,67 | 93,96 | 93,16 | 93,66 | -0,16% | 2.563.469,00 |
04.06.2024 | 92,70 | 94,02 | 92,48 | 93,81 | 1,45% | 3.456.707,00 |
03.06.2024 | 92,45 | 93,26 | 91,78 | 92,47 | -0,53% | 3.128.941,00 |
31.05.2024 | 90,93 | 93,04 | 90,77 | 92,96 | 2,23% | 6.561.621,00 |
30.05.2024 | 91,27 | 91,48 | 90,77 | 90,93 | -0,39% | 3.077.126,00 |
29.05.2024 | 91,72 | 91,91 | 91,23 | 91,29 | -0,71% | 3.101.796,00 |
28.05.2024 | 92,87 | 93,59 | 91,73 | 91,94 | -1,46% | 4.276.550,00 |
24.05.2024 | 93,84 | 94,13 | 93,21 | 93,30 | -0,46% | 2.554.810,00 |
23.05.2024 | 94,52 | 95,01 | 93,65 | 93,73 | -1,09% | 3.673.131,00 |
22.05.2024 | 94,87 | 95,08 | 94,51 | 94,76 | -0,43% | 3.848.787,00 |
21.05.2024 | 94,83 | 95,23 | 94,43 | 95,17 | 0,83% | 4.496.414,00 |
20.05.2024 | 94,13 | 94,54 | 93,81 | 94,39 | 0,28% | 3.487.544,00 |
17.05.2024 | 94,54 | 94,54 | 93,75 | 94,13 | -0,42% | 4.135.150,00 |
16.05.2024 | 94,65 | 94,81 | 94,11 | 94,53 | 0,00% | 3.238.819,00 |
15.05.2024 | 94,29 | 94,76 | 94,21 | 94,53 | -0,04% | 2.482.114,00 |
14.05.2024 | 94,41 | 94,72 | 93,75 | 94,57 | 0,12% | 3.952.382,00 |
13.05.2024 | 95,03 | 95,59 | 94,25 | 94,46 | -0,67% | 3.228.315,00 |
10.05.2024 | 94,32 | 95,26 | 94,06 | 95,10 | 1,08% | 2.974.647,00 |
09.05.2024 | 93,75 | 94,32 | 93,51 | 94,08 | 0,65% | 4.533.714,00 |
08.05.2024 | 94,27 | 94,40 | 93,44 | 93,47 | -0,65% | 7.228.686,00 |
07.05.2024 | 93,58 | 94,21 | 93,15 | 94,08 | 0,97% | 3.987.097,00 |
06.05.2024 | 93,22 | 93,30 | 92,45 | 93,18 | 0,32% | 3.181.735,00 |
03.05.2024 | 92,93 | 93,05 | 91,31 | 92,88 | -0,03% | 5.431.563,00 |
02.05.2024 | 91,84 | 93,25 | 91,36 | 92,91 | 1,10% | 9.505.984,00 |
01.05.2024 | 91,50 | 92,54 | 90,83 | 91,90 | -0,02% | 5.218.106,00 |
30.04.2024 | 90,95 | 92,09 | 90,79 | 91,92 | 1,58% | 5.225.945,00 |
29.04.2024 | 91,00 | 91,25 | 89,96 | 90,49 | -0,57% | 4.470.252,00 |
26.04.2024 | 91,00 | 92,25 | 89,19 | 91,01 | 1,93% | 7.417.412,00 |
25.04.2024 | 89,00 | 89,50 | 88,84 | 89,29 | 0,47% | 6.360.236,00 |
24.04.2024 | 88,23 | 89,18 | 87,37 | 88,87 | 0,33% | 4.066.492,00 |
23.04.2024 | 89,17 | 89,30 | 88,39 | 88,58 | 0,28% | 4.014.703,00 |
22.04.2024 | 87,40 | 88,73 | 87,24 | 88,33 | 1,38% | 3.951.985,00 |
19.04.2024 | 86,10 | 87,26 | 85,91 | 87,13 | 0,48% | 5.994.563,00 |
18.04.2024 | 87,00 | 87,31 | 86,40 | 86,71 | -0,05% | 4.844.421,00 |
17.04.2024 | 86,50 | 86,83 | 85,92 | 86,75 | 0,67% | 3.869.151,00 |
16.04.2024 | 86,56 | 86,73 | 86,12 | 86,17 | 0,00% | 3.073.769,00 |
15.04.2024 | 86,47 | 86,89 | 86,10 | 86,17 | 0,37% | 4.265.041,00 |
12.04.2024 | 85,73 | 86,25 | 85,68 | 85,85 | -0,17% | 5.078.081,00 |
11.04.2024 | 86,98 | 86,98 | 85,93 | 86,00 | -0,65% | 3.866.278,00 |
10.04.2024 | 87,33 | 87,58 | 86,37 | 86,56 | -1,24% | 4.670.288,00 |
09.04.2024 | 88,27 | 88,33 | 87,21 | 87,65 | -0,08% | 3.172.648,00 |
08.04.2024 | 87,67 | 88,00 | 87,52 | 87,72 | -0,18% | 3.070.778,00 |
05.04.2024 | 87,73 | 88,12 | 87,15 | 87,88 | 0,55% | 3.463.555,00 |
04.04.2024 | 88,52 | 88,63 | 87,28 | 87,40 | -0,79% | 3.120.831,00 |
03.04.2024 | 89,00 | 89,11 | 87,80 | 88,10 | -1,08% | 4.403.720,00 |
02.04.2024 | 88,77 | 89,25 | 88,67 | 89,06 | 0,00% | 2.969.005,00 |
01.04.2024 | 89,82 | 89,82 | 88,77 | 89,06 | -1,10% | 2.586.059,00 |
28.03.2024 | 90,20 | 90,37 | 89,90 | 90,05 | 0,11% | 3.459.748,00 |
27.03.2024 | 89,60 | 90,27 | 89,33 | 89,95 | 1,18% | 4.078.605,00 |
26.03.2024 | 88,73 | 89,17 | 88,59 | 88,90 | 0,29% | 3.287.637,00 |
25.03.2024 | 89,24 | 89,42 | 88,32 | 88,64 | -0,63% | 3.178.344,00 |
22.03.2024 | 88,98 | 89,31 | 88,83 | 89,20 | 0,48% | 3.555.431,00 |
21.03.2024 | 88,35 | 89,11 | 87,92 | 88,77 | 0,48% | 3.279.394,00 |
20.03.2024 | 88,38 | 88,82 | 88,24 | 88,35 | -0,47% | 3.366.569,00 |
19.03.2024 | 88,50 | 88,78 | 88,10 | 88,77 | 0,57% | 3.263.701,00 |
18.03.2024 | 88,25 | 88,98 | 88,09 | 88,27 | -0,20% | 3.285.290,00 |
15.03.2024 | 87,46 | 88,78 | 87,46 | 88,45 | 0,11% | 6.490.654,00 |
14.03.2024 | 88,86 | 89,05 | 88,09 | 88,35 | -0,95% | 4.452.686,00 |
13.03.2024 | 88,92 | 89,36 | 88,53 | 89,20 | 0,50% | 3.172.925,00 |
12.03.2024 | 88,15 | 89,19 | 88,01 | 88,76 | 0,71% | 4.251.594,00 |
11.03.2024 | 88,03 | 88,62 | 87,41 | 88,13 | 0,07% | 3.399.647,00 |
08.03.2024 | 87,87 | 88,50 | 87,54 | 88,07 | -0,08% | 2.867.316,00 |
07.03.2024 | 87,41 | 88,16 | 87,03 | 88,14 | 1,10% | 3.159.074,00 |
06.03.2024 | 86,75 | 87,36 | 86,59 | 87,18 | 0,52% | 3.105.059,00 |
05.03.2024 | 87,20 | 87,27 | 86,21 | 86,73 | -0,12% | 3.567.721,00 |
04.03.2024 | 86,13 | 87,25 | 85,95 | 86,83 | 0,39% | 3.968.095,00 |
01.03.2024 | 86,37 | 86,56 | 85,75 | 86,49 | -0,03% | 2.386.661,00 |
29.02.2024 | 86,88 | 86,97 | 85,92 | 86,52 | -0,33% | 7.862.588,00 |
28.02.2024 | 86,45 | 86,86 | 86,08 | 86,81 | 0,46% | 2.936.595,00 |
27.02.2024 | 85,81 | 86,51 | 85,67 | 86,41 | 0,30% | 2.582.268,00 |
26.02.2024 | 86,35 | 86,68 | 86,10 | 86,15 | -0,12% | 2.788.432,00 |
23.02.2024 | 86,00 | 86,83 | 85,64 | 86,25 | 0,29% | 3.058.344,00 |
22.02.2024 | 84,91 | 86,00 | 84,45 | 86,00 | 0,81% | 4.040.178,00 |
21.02.2024 | 84,99 | 85,60 | 84,92 | 85,31 | 0,83% | 3.306.354,00 |
20.02.2024 | 83,95 | 85,13 | 83,70 | 84,61 | 1,35% | 5.376.005,00 |
16.02.2024 | 83,74 | 84,24 | 83,29 | 83,48 | -0,11% | 4.805.567,00 |
15.02.2024 | 84,45 | 84,72 | 83,20 | 83,57 | -0,17% | 4.742.297,00 |
14.02.2024 | 83,26 | 83,81 | 82,83 | 83,71 | 0,29% | 5.963.755,00 |
13.02.2024 | 83,80 | 84,25 | 82,77 | 83,47 | -0,11% | 4.468.962,00 |
12.02.2024 | 83,31 | 83,77 | 82,68 | 83,56 | 0,12% | 4.628.918,00 |
09.02.2024 | 84,26 | 84,27 | 83,17 | 83,46 | -0,95% | 4.096.954,00 |
08.02.2024 | 83,79 | 84,30 | 83,49 | 84,26 | 0,48% | 4.818.191,00 |
07.02.2024 | 84,09 | 84,29 | 83,60 | 83,86 | 0,14% | 5.520.161,00 |
06.02.2024 | 84,06 | 84,22 | 83,38 | 83,74 | -0,42% | 6.336.185,00 |
05.02.2024 | 84,41 | 85,11 | 83,74 | 84,09 | -0,63% | 6.376.787,00 |
02.02.2024 | 85,10 | 86,08 | 84,10 | 84,62 | -1,74% | 6.440.889,00 |
01.02.2024 | 84,01 | 86,14 | 83,72 | 86,12 | 2,28% | 6.776.587,00 |
31.01.2024 | 84,39 | 84,95 | 83,91 | 84,20 | -0,04% | 6.095.062,00 |
30.01.2024 | 84,00 | 84,59 | 83,51 | 84,23 | 0,32% | 5.295.012,00 |
29.01.2024 | 83,30 | 84,00 | 83,10 | 83,96 | 1,36% | 6.425.285,00 |
26.01.2024 | 81,52 | 83,62 | 81,08 | 82,83 | 1,98% | 8.649.588,00 |
25.01.2024 | 80,24 | 81,44 | 80,03 | 81,22 | 1,42% | 7.444.188,00 |
24.01.2024 | 80,87 | 81,02 | 80,05 | 80,08 | -1,63% | 5.738.882,00 |
23.01.2024 | 81,11 | 81,82 | 80,81 | 81,41 | 1,23% | 6.209.400,00 |
22.01.2024 | 80,33 | 80,55 | 79,69 | 80,42 | 0,05% | 5.945.832,00 |
19.01.2024 | 80,23 | 80,59 | 80,04 | 80,38 | -0,56% | 5.146.604,00 |