83,755€
-3,72%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 86,43 | 88,14 | 83,33 | 83,70 | -3,78% | 6.368,00 |
| 03.04.2025 | 85,01 | 87,54 | 83,01 | 86,99 | 1,47% | 2.370,00 |
| 02.04.2025 | 86,82 | 87,29 | 85,56 | 85,73 | -1,57% | 1.637,00 |
| 01.04.2025 | 86,21 | 87,80 | 86,13 | 87,10 | 0,50% | 4.862,00 |
| 31.03.2025 | 85,86 | 87,29 | 84,80 | 86,67 | 0,80% | 3.470,00 |
| 28.03.2025 | 86,68 | 87,07 | 85,50 | 85,98 | -0,06% | 1.892,00 |
| 27.03.2025 | 85,64 | 86,64 | 85,41 | 86,03 | 0,86% | 3.182,00 |
| 26.03.2025 | 83,33 | 85,61 | 82,51 | 85,30 | 2,40% | 2.333,00 |
| 25.03.2025 | 84,42 | 84,63 | 82,41 | 83,30 | -1,36% | 2.128,00 |
| 24.03.2025 | 83,86 | 84,45 | 82,66 | 84,45 | 0,96% | 2.756,00 |
| 21.03.2025 | 83,59 | 84,39 | 83,00 | 83,65 | 0,75% | 2.373,00 |
| 20.03.2025 | 83,47 | 84,00 | 82,72 | 83,03 | 0,44% | 1.690,00 |
| 19.03.2025 | 81,99 | 83,24 | 81,60 | 82,67 | 0,76% | 2.382,00 |
| 18.03.2025 | 83,40 | 83,40 | 81,85 | 82,05 | -1,60% | 4.310,00 |
| 17.03.2025 | 82,56 | 83,80 | 82,07 | 83,38 | 0,69% | 4.109,00 |
| 14.03.2025 | 83,74 | 83,74 | 81,78 | 82,81 | -1,10% | 3.388,00 |
| 13.03.2025 | 82,87 | 84,28 | 82,86 | 83,73 | 0,31% | 2.506,00 |
| 12.03.2025 | 85,77 | 86,72 | 82,89 | 83,47 | -2,49% | 3.038,00 |
| 11.03.2025 | 90,59 | 90,59 | 85,60 | 85,60 | -5,28% | 4.779,00 |
| 10.03.2025 | 88,75 | 92,48 | 88,61 | 90,37 | 1,57% | 7.030,00 |
| 07.03.2025 | 86,64 | 90,26 | 85,73 | 88,97 | 3,38% | 5.156,00 |
| 06.03.2025 | 85,05 | 86,38 | 84,57 | 86,06 | 1,03% | 3.601,00 |
| 05.03.2025 | 86,13 | 86,14 | 84,61 | 85,18 | -0,82% | 5.456,00 |
| 04.03.2025 | 88,51 | 90,55 | 85,88 | 85,88 | -2,66% | 6.711,00 |
| 03.03.2025 | 87,78 | 88,23 | 86,52 | 88,23 | 0,79% | 5.225,00 |
| 28.02.2025 | 86,61 | 88,00 | 86,37 | 87,54 | 0,70% | 2.732,00 |
| 27.02.2025 | 86,00 | 87,39 | 85,87 | 86,93 | 0,96% | 2.926,00 |
| 26.02.2025 | 88,22 | 88,22 | 85,73 | 86,10 | -1,88% | 4.048,00 |
| 25.02.2025 | 86,27 | 88,19 | 86,02 | 87,75 | 1,92% | 5.091,00 |
| 24.02.2025 | 85,09 | 87,04 | 85,02 | 86,10 | 0,62% | 6.513,00 |
| 21.02.2025 | 83,95 | 85,83 | 83,39 | 85,57 | 2,36% | 6.531,00 |
| 20.02.2025 | 83,95 | 84,28 | 82,69 | 83,60 | 0,06% | 3.414,00 |
| 19.02.2025 | 82,86 | 83,99 | 82,46 | 83,55 | 1,20% | 1.712,00 |
| 18.02.2025 | 82,38 | 83,09 | 81,95 | 82,56 | 0,43% | 2.630,00 |
| 17.02.2025 | 82,06 | 83,00 | 82,06 | 82,21 | -0,02% | 3.334,00 |
| 14.02.2025 | 84,19 | 84,19 | 81,70 | 82,23 | -2,41% | 3.667,00 |
| 13.02.2025 | 83,45 | 84,50 | 83,01 | 84,26 | 1,08% | 3.467,00 |
| 12.02.2025 | 84,54 | 84,54 | 83,25 | 83,36 | -0,76% | 2.837,00 |
| 11.02.2025 | 83,47 | 84,00 | 82,86 | 84,00 | 0,73% | 4.504,00 |
| 10.02.2025 | 84,43 | 84,53 | 83,03 | 83,39 | -0,79% | 2.965,00 |
| 07.02.2025 | 82,75 | 84,05 | 82,22 | 84,05 | 2,10% | 2.674,00 |
| 06.02.2025 | 83,24 | 84,35 | 82,21 | 82,32 | -0,78% | 6.454,00 |
| 05.02.2025 | 83,28 | 83,57 | 82,38 | 82,97 | -0,61% | 2.907,00 |
| 04.02.2025 | 84,15 | 84,58 | 83,19 | 83,48 | -1,51% | 1.348,00 |
| 03.02.2025 | 83,50 | 84,99 | 83,21 | 84,76 | 1,17% | 6.314,00 |
| 31.01.2025 | 87,49 | 87,95 | 82,71 | 83,78 | -4,24% | 4.301,00 |
| 30.01.2025 | 85,88 | 87,49 | 85,88 | 87,49 | 1,46% | 4.285,00 |
| 29.01.2025 | 86,33 | 87,05 | 85,60 | 86,23 | -0,05% | 1.650,00 |
| 28.01.2025 | 87,39 | 87,99 | 86,12 | 86,27 | -0,78% | 2.455,00 |
| 27.01.2025 | 83,51 | 87,00 | 82,76 | 86,95 | 3,90% | 7.437,00 |
| 24.01.2025 | 84,54 | 84,54 | 83,23 | 83,69 | -0,96% | 4.876,00 |
| 23.01.2025 | 84,02 | 84,50 | 83,69 | 84,50 | 0,51% | 2.128,00 |
| 22.01.2025 | 84,57 | 85,68 | 84,03 | 84,07 | -0,56% | 5.052,00 |
| 21.01.2025 | 85,74 | 86,21 | 84,37 | 84,54 | -1,26% | 2.982,00 |
| 20.01.2025 | 86,50 | 86,75 | 85,23 | 85,62 | -1,02% | 7.882,00 |
| 17.01.2025 | 86,37 | 87,04 | 85,71 | 86,50 | 0,89% | 3.918,00 |
| 16.01.2025 | 85,68 | 85,75 | 85,00 | 85,74 | 0,22% | 3.096,00 |
| 15.01.2025 | 85,40 | 85,83 | 84,77 | 85,55 | 0,77% | 2.076,00 |
| 14.01.2025 | 85,46 | 85,54 | 84,76 | 84,90 | -0,40% | 3.419,00 |
| 13.01.2025 | 84,81 | 85,62 | 84,40 | 85,24 | 1,22% | 3.356,00 |
| 10.01.2025 | 84,91 | 85,28 | 83,95 | 84,21 | -0,82% | 4.012,00 |
| 09.01.2025 | 84,65 | 85,22 | 84,51 | 84,91 | 0,07% | 1.712,00 |
| 08.01.2025 | 84,70 | 84,99 | 84,38 | 84,85 | 0,65% | 3.829,00 |
| 07.01.2025 | 84,31 | 85,34 | 84,01 | 84,30 | 0,12% | 3.846,00 |
| 06.01.2025 | 87,56 | 88,24 | 84,10 | 84,20 | -3,86% | 6.523,00 |
| 03.01.2025 | 88,20 | 88,45 | 87,21 | 87,58 | -0,66% | 4.765,00 |
| 02.01.2025 | 87,99 | 88,74 | 87,66 | 88,16 | 0,62% | 4.125,00 |
| 30.12.2024 | 88,02 | 88,20 | 87,40 | 87,62 | -0,77% | 1.820,00 |
| 27.12.2024 | 88,86 | 88,96 | 88,00 | 88,30 | -0,14% | 3.646,00 |
| 23.12.2024 | 88,53 | 88,80 | 87,67 | 88,42 | -0,10% | 4.864,00 |
| 20.12.2024 | 89,72 | 89,86 | 88,43 | 88,51 | -1,66% | 2.557,00 |
| 19.12.2024 | 89,20 | 90,17 | 88,81 | 90,00 | -0,02% | 3.384,00 |
| 18.12.2024 | 88,89 | 90,55 | 88,73 | 90,02 | 0,99% | 3.175,00 |
| 17.12.2024 | 88,55 | 89,43 | 88,14 | 89,14 | 0,94% | 1.883,00 |
| 16.12.2024 | 89,09 | 89,82 | 88,31 | 88,31 | -0,91% | 2.428,00 |
| 13.12.2024 | 89,25 | 89,99 | 88,67 | 89,12 | -0,18% | 2.354,00 |
| 12.12.2024 | 87,95 | 89,83 | 87,82 | 89,28 | 1,04% | 3.891,00 |
| 11.12.2024 | 89,02 | 90,20 | 88,36 | 88,36 | -0,73% | 2.295,00 |
| 10.12.2024 | 88,18 | 89,12 | 88,01 | 89,01 | 0,79% | 2.032,00 |
| 09.12.2024 | 89,49 | 89,50 | 87,85 | 88,31 | -1,64% | 2.466,00 |
| 06.12.2024 | 90,07 | 90,88 | 89,61 | 89,78 | -0,33% | 1.669,00 |
| 05.12.2024 | 90,19 | 90,28 | 89,36 | 90,08 | -0,13% | 2.102,00 |
| 04.12.2024 | 90,19 | 90,52 | 89,37 | 90,20 | -0,25% | 3.740,00 |
| 03.12.2024 | 92,47 | 92,51 | 89,35 | 90,43 | -2,12% | 3.130,00 |
| 02.12.2024 | 90,89 | 93,26 | 90,88 | 92,39 | 0,85% | 5.383,00 |
| 29.11.2024 | 91,43 | 92,01 | 90,80 | 91,61 | 0,01% | 2.202,00 |
| 28.11.2024 | 91,77 | 92,00 | 90,98 | 91,60 | -0,16% | 2.515,00 |
| 27.11.2024 | 92,31 | 92,72 | 91,50 | 91,75 | -0,59% | 6.646,00 |
| 26.11.2024 | 91,14 | 92,29 | 90,60 | 92,29 | 1,57% | 2.018,00 |
| 25.11.2024 | 91,26 | 91,31 | 90,29 | 90,86 | -0,25% | 3.335,00 |
| 22.11.2024 | 90,19 | 91,54 | 89,50 | 91,09 | 1,27% | 3.596,00 |
| 21.11.2024 | 89,15 | 90,39 | 88,71 | 89,95 | 0,77% | 3.515,00 |
| 20.11.2024 | 88,67 | 89,66 | 88,12 | 89,26 | 1,18% | 2.611,00 |
| 19.11.2024 | 89,03 | 89,79 | 87,86 | 88,22 | -1,41% | 2.951,00 |
| 18.11.2024 | 88,94 | 89,76 | 88,10 | 89,48 | 0,20% | 4.086,00 |
| 15.11.2024 | 86,37 | 89,30 | 86,16 | 89,30 | 2,74% | 3.680,00 |
| 14.11.2024 | 86,13 | 87,19 | 86,13 | 86,92 | 0,79% | 2.467,00 |
| 13.11.2024 | 85,99 | 86,78 | 85,72 | 86,24 | -0,07% | 2.609,00 |
| 12.11.2024 | 86,30 | 87,02 | 86,30 | 86,30 | -0,51% | 2.310,00 |
| 11.11.2024 | 86,58 | 87,40 | 86,33 | 86,74 | 0,38% | 3.476,00 |