87,930$
-0,59%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 88,51 | 88,81 | 87,49 | 87,93 | -0,59% | 3.159.960,00 |
| 24.07.2025 | 88,86 | 89,16 | 88,24 | 88,45 | -0,38% | 2.495.818,00 |
| 23.07.2025 | 88,86 | 88,87 | 88,18 | 88,79 | 0,10% | 3.502.329,00 |
| 22.07.2025 | 86,78 | 88,73 | 86,70 | 88,70 | 2,38% | 5.032.334,00 |
| 21.07.2025 | 86,69 | 87,21 | 86,57 | 86,64 | -0,23% | 3.502.695,00 |
| 18.07.2025 | 86,72 | 87,51 | 86,50 | 86,84 | -0,46% | 4.959.551,00 |
| 17.07.2025 | 87,68 | 88,33 | 86,95 | 87,24 | -0,48% | 3.781.226,00 |
| 16.07.2025 | 88,11 | 88,52 | 87,17 | 87,66 | -0,56% | 4.197.617,00 |
| 15.07.2025 | 88,99 | 89,69 | 88,07 | 88,15 | -0,79% | 3.778.102,00 |
| 14.07.2025 | 89,44 | 89,53 | 87,74 | 88,85 | -0,81% | 3.617.423,00 |
| 11.07.2025 | 90,27 | 90,27 | 89,10 | 89,58 | -1,15% | 4.200.920,00 |
| 10.07.2025 | 91,61 | 91,66 | 90,61 | 90,62 | -1,05% | 4.526.923,00 |
| 09.07.2025 | 92,26 | 92,53 | 91,08 | 91,58 | -0,61% | 5.945.702,00 |
| 08.07.2025 | 93,10 | 93,10 | 92,13 | 92,14 | -1,28% | 6.099.244,00 |
| 07.07.2025 | 92,72 | 94,19 | 92,66 | 93,33 | 0,59% | 5.676.566,00 |
| 03.07.2025 | 92,80 | 93,12 | 91,91 | 92,78 | 0,41% | 3.300.939,00 |
| 02.07.2025 | 92,07 | 92,43 | 91,36 | 92,40 | 0,39% | 5.316.352,00 |
| 01.07.2025 | 91,28 | 92,42 | 90,82 | 92,04 | 1,25% | 5.987.357,00 |
| 30.06.2025 | 88,70 | 91,25 | 88,50 | 90,90 | 2,47% | 7.744.582,00 |
| 27.06.2025 | 87,97 | 88,90 | 87,74 | 88,71 | 1,05% | 6.664.821,00 |
| 26.06.2025 | 87,90 | 88,35 | 87,43 | 87,79 | -0,01% | 5.761.594,00 |
| 25.06.2025 | 87,38 | 88,27 | 87,07 | 87,80 | -0,43% | 3.407.228,00 |
| 24.06.2025 | 88,44 | 88,75 | 87,40 | 88,18 | -0,55% | 4.509.698,00 |
| 23.06.2025 | 87,89 | 88,71 | 87,39 | 88,67 | 1,01% | 5.065.618,00 |
| 20.06.2025 | 88,17 | 88,68 | 87,76 | 87,78 | -0,46% | 9.527.709,00 |
| 18.06.2025 | 88,75 | 88,93 | 87,64 | 88,19 | -0,50% | 5.107.047,00 |
| 17.06.2025 | 90,28 | 90,28 | 88,53 | 88,63 | -1,64% | 5.136.008,00 |
| 16.06.2025 | 90,66 | 91,42 | 90,02 | 90,11 | -0,17% | 5.709.091,00 |
| 13.06.2025 | 92,76 | 93,05 | 90,09 | 90,26 | -3,09% | 5.331.503,00 |
| 12.06.2025 | 92,18 | 93,17 | 91,95 | 93,14 | 1,12% | 4.687.397,00 |
| 11.06.2025 | 91,71 | 92,63 | 91,51 | 92,11 | 0,18% | 5.347.209,00 |
| 10.06.2025 | 91,21 | 92,24 | 90,86 | 91,94 | 1,18% | 4.532.484,00 |
| 09.06.2025 | 89,71 | 91,37 | 89,71 | 90,87 | 0,70% | 5.844.110,00 |
| 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 |