79,590$
-0,14%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 79,80 | 79,96 | 79,18 | 79,59 | -0,14% | 4.211.233,00 |
| 25.09.2025 | 81,48 | 81,51 | 79,29 | 79,70 | -1,76% | 6.003.469,00 |
| 24.09.2025 | 79,84 | 81,38 | 79,77 | 81,13 | 1,22% | 6.346.819,00 |
| 23.09.2025 | 79,65 | 80,23 | 78,76 | 80,15 | 1,00% | 5.347.132,00 |
| 22.09.2025 | 81,39 | 81,39 | 79,29 | 79,36 | -2,23% | 5.478.045,00 |
| 19.09.2025 | 81,73 | 81,95 | 81,03 | 81,17 | -0,44% | 14.460.842,00 |
| 18.09.2025 | 81,24 | 82,12 | 81,01 | 81,53 | -0,84% | 3.686.910,00 |
| 17.09.2025 | 81,79 | 82,97 | 81,51 | 82,22 | 0,91% | 3.874.729,00 |
| 16.09.2025 | 82,34 | 82,58 | 81,41 | 81,48 | -0,79% | 6.532.328,00 |
| 15.09.2025 | 83,45 | 83,74 | 81,60 | 82,13 | -1,38% | 6.354.879,00 |
| 12.09.2025 | 83,75 | 84,54 | 83,27 | 83,28 | -0,93% | 3.164.135,00 |
| 11.09.2025 | 83,38 | 84,30 | 83,25 | 84,06 | 1,03% | 3.310.037,00 |
| 10.09.2025 | 83,71 | 84,09 | 82,29 | 83,20 | -1,28% | 4.331.660,00 |
| 09.09.2025 | 84,04 | 84,69 | 83,80 | 84,28 | 0,11% | 3.550.740,00 |
| 08.09.2025 | 84,78 | 85,08 | 83,97 | 84,19 | -1,10% | 3.940.078,00 |
| 05.09.2025 | 83,40 | 85,76 | 83,12 | 85,13 | 1,74% | 6.153.546,00 |
| 04.09.2025 | 84,03 | 84,10 | 83,02 | 83,67 | -0,17% | 5.907.575,00 |
| 03.09.2025 | 84,55 | 84,75 | 82,65 | 83,81 | -0,69% | 4.622.536,00 |
| 02.09.2025 | 84,18 | 84,59 | 83,58 | 84,39 | 0,38% | 5.226.940,00 |
| 29.08.2025 | 83,63 | 84,30 | 83,22 | 84,07 | 0,78% | 3.934.843,00 |
| 28.08.2025 | 84,68 | 84,68 | 83,22 | 83,42 | -1,22% | 5.140.263,00 |
| 27.08.2025 | 84,25 | 84,46 | 83,77 | 84,45 | 0,37% | 3.917.185,00 |
| 26.08.2025 | 84,00 | 84,84 | 83,85 | 84,14 | 0,10% | 5.983.201,00 |
| 25.08.2025 | 85,90 | 86,00 | 84,00 | 84,06 | -2,19% | 4.069.263,00 |
| 22.08.2025 | 86,50 | 87,33 | 85,32 | 85,94 | -0,39% | 3.910.923,00 |
| 21.08.2025 | 85,61 | 86,30 | 85,30 | 86,28 | 0,27% | 4.670.010,00 |
| 20.08.2025 | 86,19 | 87,95 | 85,46 | 86,05 | 0,23% | 5.792.339,00 |
| 19.08.2025 | 84,47 | 86,07 | 84,43 | 85,85 | 1,89% | 4.525.792,00 |
| 18.08.2025 | 85,33 | 85,33 | 84,25 | 84,26 | -0,95% | 3.891.340,00 |
| 15.08.2025 | 85,01 | 85,32 | 84,57 | 85,07 | 0,50% | 4.144.649,00 |
| 14.08.2025 | 85,65 | 85,78 | 84,46 | 84,65 | -1,96% | 3.403.222,00 |
| 13.08.2025 | 85,15 | 87,01 | 85,11 | 86,34 | 1,61% | 3.518.566,00 |
| 12.08.2025 | 84,56 | 85,00 | 84,18 | 84,97 | 0,62% | 4.404.808,00 |
| 11.08.2025 | 84,63 | 85,02 | 84,16 | 84,45 | -0,28% | 3.435.319,00 |
| 08.08.2025 | 84,60 | 85,14 | 84,32 | 84,69 | -0,02% | 4.064.131,00 |
| 07.08.2025 | 84,68 | 84,99 | 84,12 | 84,71 | 0,12% | 3.815.483,00 |
| 06.08.2025 | 83,23 | 84,91 | 82,58 | 84,61 | 1,87% | 5.535.387,00 |
| 05.08.2025 | 83,08 | 83,88 | 82,89 | 83,06 | -0,36% | 6.157.385,00 |
| 04.08.2025 | 83,28 | 84,00 | 82,40 | 83,36 | -0,18% | 5.487.313,00 |
| 01.08.2025 | 84,02 | 86,23 | 82,70 | 83,51 | -0,41% | 9.601.446,00 |
| 31.07.2025 | 85,65 | 85,65 | 83,53 | 83,85 | -2,27% | 9.517.128,00 |
| 30.07.2025 | 87,10 | 87,45 | 85,57 | 85,80 | -1,22% | 4.611.436,00 |
| 29.07.2025 | 86,93 | 88,02 | 86,46 | 86,86 | 0,45% | 4.382.177,00 |
| 28.07.2025 | 87,80 | 87,88 | 86,37 | 86,47 | -1,66% | 4.714.165,00 |
| 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 |