95,290$
2,29%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 98,00 | 98,38 | 94,82 | 95,29 | 2,29% | 8.557.814,00 |
| 29.10.2026 | 93,16 | 93,27 | 91,71 | 93,16 | 1,60% | 4.755.329,00 |
| 28.10.2026 | 91,05 | 92,16 | 90,47 | 91,69 | -0,52% | 4.624.077,00 |
| 27.10.2026 | 92,27 | 92,75 | 91,89 | 92,17 | -1,00% | 3.798.517,00 |
| 26.10.2026 | 93,62 | 94,28 | 92,49 | 93,10 | -1,00% | 5.484.358,00 |
| 23.10.2026 | 96,93 | 97,28 | 93,68 | 94,04 | -3,44% | 4.708.384,00 |
| 22.10.2026 | 94,56 | 97,50 | 94,55 | 97,39 | 4,27% | 4.802.515,00 |
| 21.10.2026 | 93,99 | 94,35 | 93,20 | 93,40 | -1,21% | 4.376.963,00 |
| 20.10.2026 | 93,50 | 94,56 | 93,21 | 94,54 | 1,23% | 3.641.244,00 |
| 19.10.2026 | 93,04 | 93,73 | 92,86 | 93,39 | -0,77% | 3.474.733,00 |
| 16.10.2026 | 93,50 | 94,12 | 92,93 | 94,11 | 1,55% | 5.762.562,00 |
| 15.10.2026 | 94,26 | 95,33 | 92,12 | 92,67 | -0,12% | 8.158.351,00 |
| 14.10.2026 | 91,00 | 92,87 | 90,63 | 92,78 | 3,15% | 5.370.438,00 |
| 13.10.2026 | 90,92 | 91,05 | 89,38 | 89,95 | -0,03% | 3.474.231,00 |
| 12.10.2026 | 88,34 | 89,98 | 88,25 | 89,98 | 1,94% | 4.487.538,00 |
| 09.10.2026 | 87,67 | 88,66 | 87,64 | 88,27 | 0,19% | 3.164.583,00 |
| 08.10.2026 | 87,28 | 88,38 | 87,09 | 88,10 | 1,02% | 4.062.004,00 |
| 07.10.2026 | 87,65 | 88,05 | 87,20 | 87,21 | -0,05% | 3.742.944,00 |
| 06.10.2026 | 86,55 | 88,05 | 86,23 | 87,25 | 1,23% | 3.989.137,00 |
| 05.10.2026 | 84,51 | 86,36 | 84,33 | 86,19 | 2,29% | 5.805.808,00 |
| 02.10.2026 | 84,59 | 84,83 | 83,99 | 84,26 | -0,32% | 6.532.912,00 |
| 01.10.2026 | 84,79 | 85,19 | 84,33 | 84,53 | -0,93% | 4.968.570,00 |
| 30.09.2026 | 86,90 | 87,22 | 85,29 | 85,32 | -1,32% | 4.653.374,00 |
| 29.09.2026 | 85,84 | 86,51 | 85,58 | 86,46 | -0,07% | 3.646.246,00 |
| 28.09.2026 | 85,65 | 86,61 | 85,30 | 86,52 | 0,53% | 4.398.916,00 |
| 25.09.2026 | 85,09 | 86,14 | 85,05 | 86,06 | 0,87% | 3.467.245,00 |
| 24.09.2026 | 86,33 | 87,25 | 85,29 | 85,32 | -0,71% | 4.749.480,00 |
| 23.09.2026 | 86,77 | 87,40 | 85,77 | 85,93 | -1,29% | 6.042.535,00 |
| 22.09.2026 | 87,09 | 87,55 | 86,86 | 87,05 | 0,92% | 7.365.041,00 |
| 21.09.2026 | 87,26 | 87,27 | 86,03 | 86,26 | -1,38% | 6.899.817,00 |
| 18.09.2026 | 87,11 | 87,73 | 86,79 | 87,47 | -0,30% | 10.598.293,00 |
| 17.09.2026 | 87,31 | 87,74 | 86,77 | 87,73 | 0,82% | 6.091.561,00 |
| 16.09.2026 | 87,10 | 87,76 | 86,68 | 87,02 | 0,02% | 5.860.181,00 |
| 15.09.2026 | 87,50 | 87,84 | 86,47 | 87,00 | -1,01% | 5.105.953,00 |
| 14.09.2026 | 87,64 | 88,71 | 87,64 | 87,89 | 1,26% | 4.246.986,00 |
| 11.09.2026 | 88,35 | 90,54 | 86,38 | 86,80 | -1,25% | 5.766.596,00 |
| 10.09.2026 | 88,27 | 88,82 | 87,77 | 87,90 | -0,15% | 3.586.040,00 |
| 09.09.2026 | 87,95 | 88,44 | 87,30 | 88,03 | -0,43% | 4.798.264,00 |
| 08.09.2026 | 88,04 | 88,66 | 87,67 | 88,41 | -0,41% | 4.064.409,00 |
| 04.09.2026 | 89,80 | 90,54 | 88,66 | 88,77 | -1,47% | 4.102.840,00 |
| 03.09.2026 | 90,32 | 90,63 | 89,14 | 90,09 | -0,01% | 5.065.258,00 |
| 02.09.2026 | 90,09 | 90,99 | 89,54 | 90,10 | 0,52% | 4.060.047,00 |
| 01.09.2026 | 90,37 | 91,44 | 89,46 | 89,63 | -0,21% | 4.337.868,00 |
| 31.08.2026 | 90,42 | 90,64 | 89,81 | 89,82 | -1,02% | 5.773.394,00 |
| 28.08.2026 | 91,40 | 91,66 | 90,50 | 90,75 | -0,23% | 2.772.893,00 |
| 27.08.2026 | 90,74 | 91,66 | 90,48 | 90,96 | -1,19% | 3.045.228,00 |
| 26.08.2026 | 91,53 | 92,31 | 91,32 | 92,06 | 0,80% | 3.603.092,00 |
| 25.08.2026 | 92,09 | 92,54 | 91,19 | 91,33 | -1,32% | 2.575.214,00 |
| 24.08.2026 | 91,58 | 92,55 | 91,55 | 92,55 | 1,61% | 3.811.420,00 |
| 21.08.2026 | 89,87 | 91,31 | 89,16 | 91,08 | 1,54% | 3.626.149,00 |
| 20.08.2026 | 90,48 | 91,26 | 89,54 | 89,70 | -1,29% | 5.042.953,00 |
| 19.08.2026 | 92,09 | 92,92 | 90,73 | 90,87 | -0,65% | 4.088.300,00 |
| 18.08.2026 | 91,19 | 92,00 | 90,66 | 91,46 | 1,39% | 5.228.175,00 |
| 17.08.2026 | 91,05 | 91,18 | 89,47 | 90,21 | -1,89% | 3.966.898,00 |
| 14.08.2026 | 92,71 | 93,28 | 91,73 | 91,95 | -1,05% | 3.176.199,00 |
| 13.08.2026 | 93,15 | 93,88 | 92,42 | 92,93 | 0,66% | 2.547.985,00 |
| 12.08.2026 | 91,32 | 93,06 | 91,30 | 92,32 | 0,01% | 3.261.118,00 |
| 11.08.2026 | 92,68 | 93,42 | 92,06 | 92,31 | -0,90% | 3.010.597,00 |
| 10.08.2026 | 92,50 | 93,43 | 92,21 | 93,15 | -0,13% | 3.814.305,00 |
| 07.08.2026 | 92,64 | 93,56 | 91,70 | 93,27 | 0,29% | 3.611.883,00 |
| 06.08.2026 | 94,05 | 94,15 | 92,15 | 93,00 | -0,30% | 4.532.215,00 |
| 05.08.2026 | 91,94 | 93,57 | 91,23 | 93,28 | 0,81% | 6.361.121,00 |
| 04.08.2026 | 89,17 | 92,74 | 89,17 | 92,53 | 2,95% | 6.529.348,00 |
| 03.08.2026 | 92,39 | 93,64 | 89,36 | 89,88 | -1,56% | 5.353.113,00 |
| 31.07.2026 | 90,85 | 91,68 | 89,60 | 91,30 | -0,33% | 6.657.069,00 |
| 30.07.2026 | 92,62 | 92,89 | 90,73 | 91,60 | -2,02% | 4.656.265,00 |
| 29.07.2026 | 90,94 | 93,82 | 89,91 | 93,49 | 0,82% | 5.865.053,00 |
| 28.07.2026 | 94,11 | 95,46 | 92,70 | 92,73 | 0,82% | 5.088.984,00 |
| 27.07.2026 | 90,84 | 92,81 | 90,84 | 91,98 | 1,36% | 3.770.668,00 |
| 24.07.2026 | 90,00 | 91,11 | 89,88 | 90,75 | 0,74% | 3.192.191,00 |
| 23.07.2026 | 89,99 | 90,39 | 89,25 | 90,08 | -1,69% | 4.849.073,00 |
| 22.07.2026 | 91,35 | 92,25 | 90,99 | 91,63 | 1,25% | 4.442.334,00 |
| 21.07.2026 | 91,10 | 91,63 | 89,75 | 90,50 | -1,56% | 3.765.647,00 |
| 20.07.2026 | 92,09 | 92,23 | 91,20 | 91,93 | -1,13% | 5.033.761,00 |
| 17.07.2026 | 94,79 | 95,93 | 92,59 | 92,98 | -1,16% | 4.157.802,00 |
| 16.07.2026 | 92,74 | 94,30 | 92,40 | 94,07 | 2,84% | 3.488.464,00 |
| 15.07.2026 | 90,23 | 92,01 | 89,59 | 91,47 | 0,48% | 3.443.591,00 |
| 14.07.2026 | 92,95 | 93,06 | 91,02 | 91,03 | -2,34% | 3.532.734,00 |
| 13.07.2026 | 93,15 | 93,95 | 92,31 | 93,21 | 1,05% | 3.880.046,00 |
| 10.07.2026 | 91,32 | 92,72 | 91,32 | 92,24 | 1,35% | 3.933.856,00 |
| 09.07.2026 | 92,39 | 92,74 | 90,73 | 91,01 | -2,18% | 5.797.631,00 |
| 08.07.2026 | 93,95 | 93,96 | 92,64 | 93,04 | -2,09% | 4.090.280,00 |
| 07.07.2026 | 95,23 | 96,01 | 94,02 | 95,03 | 1,76% | 4.156.855,00 |
| 06.07.2026 | 94,69 | 95,00 | 92,16 | 93,39 | -1,83% | 5.139.008,00 |
| 02.07.2026 | 93,65 | 95,42 | 93,24 | 95,13 | 2,55% | 4.170.941,00 |
| 01.07.2026 | 91,74 | 92,83 | 91,52 | 92,76 | 1,18% | 4.005.179,00 |
| 30.06.2026 | 91,60 | 92,23 | 90,88 | 91,68 | -0,78% | 3.714.381,00 |
| 29.06.2026 | 91,95 | 92,61 | 91,17 | 92,40 | 0,36% | 4.540.604,00 |
| 26.06.2026 | 92,12 | 92,32 | 90,56 | 92,07 | 1,11% | 8.667.366,00 |
| 25.06.2026 | 91,16 | 92,70 | 90,67 | 91,06 | -0,89% | 4.103.320,00 |
| 24.06.2026 | 92,62 | 93,08 | 91,53 | 91,88 | 0,49% | 4.535.236,00 |
| 23.06.2026 | 89,84 | 91,71 | 89,84 | 91,43 | 3,11% | 6.344.241,00 |
| 22.06.2026 | 89,89 | 90,81 | 88,66 | 88,67 | -0,91% | 5.901.828,00 |
| 18.06.2026 | 90,88 | 91,34 | 89,44 | 89,48 | -1,21% | 11.201.312,00 |
| 17.06.2026 | 91,94 | 92,10 | 90,18 | 90,58 | -0,09% | 5.391.068,00 |
| 16.06.2026 | 91,05 | 91,81 | 90,18 | 90,66 | 0,09% | 6.002.035,00 |
| 15.06.2026 | 89,29 | 90,83 | 89,29 | 90,58 | 1,26% | 5.615.952,00 |
| 12.06.2026 | 89,44 | 90,07 | 88,58 | 89,45 | 0,07% | 3.678.489,00 |
| 11.06.2026 | 90,16 | 90,60 | 89,26 | 89,39 | -0,62% | 4.034.138,00 |
| 10.06.2026 | 88,60 | 89,99 | 88,21 | 89,95 | 2,45% | 5.581.493,00 |