84,845€
-0,67%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 85,13 | 85,13 | 84,21 | 84,21 | -1,44% | 18,00 |
| 21.01.2025 | 85,78 | 86,00 | 85,18 | 85,44 | -0,27% | 858,00 |
| 20.01.2025 | 85,89 | 85,89 | 85,67 | 85,67 | -1,15% | 172,00 |
| 17.01.2025 | 86,17 | 86,77 | 86,16 | 86,67 | 1,87% | 375,00 |
| 16.01.2025 | 85,87 | 86,84 | 84,83 | 85,08 | -0,48% | 91,00 |
| 15.01.2025 | 85,05 | 85,77 | 84,76 | 85,49 | 0,60% | 303,00 |
| 14.01.2025 | 85,03 | 85,16 | 84,82 | 84,98 | -0,69% | 219,00 |
| 13.01.2025 | 84,02 | 85,62 | 84,02 | 85,57 | 1,63% | 534,00 |
| 10.01.2025 | 84,63 | 85,27 | 83,50 | 84,20 | -1,32% | 710,00 |
| 09.01.2025 | 84,88 | 85,33 | 84,28 | 85,33 | 0,52% | 1.314,00 |
| 08.01.2025 | 85,01 | 85,01 | 84,50 | 84,89 | 0,19% | 172,00 |
| 07.01.2025 | 83,78 | 85,13 | 83,75 | 84,73 | -0,19% | 625,00 |
| 06.01.2025 | 87,98 | 87,98 | 84,89 | 84,89 | -3,26% | 94,00 |
| 03.01.2025 | 88,71 | 88,71 | 87,40 | 87,75 | -0,67% | 204,00 |
| 02.01.2025 | 88,65 | 88,65 | 87,88 | 88,34 | 0,87% | 635,00 |
| 30.12.2024 | 87,63 | 87,66 | 87,58 | 87,58 | -1,01% | 32,00 |
| 27.12.2024 | 87,65 | 89,04 | 87,65 | 88,47 | 0,73% | 208,00 |
| 23.12.2024 | 88,87 | 88,87 | 87,83 | 87,83 | -0,96% | 629,00 |
| 20.12.2024 | 89,48 | 89,70 | 88,68 | 88,68 | -1,23% | 180,00 |
| 19.12.2024 | 89,20 | 89,78 | 88,80 | 89,78 | 0,04% | 252,00 |
| 18.12.2024 | 88,74 | 89,74 | 88,74 | 89,74 | 1,18% | 456,00 |
| 17.12.2024 | 88,87 | 89,11 | 88,21 | 88,69 | -0,65% | 400,00 |
| 16.12.2024 | 89,43 | 89,48 | 89,27 | 89,27 | -0,03% | 144,00 |
| 13.12.2024 | 89,43 | 89,43 | 89,30 | 89,30 | 0,09% | 94,00 |
| 12.12.2024 | 88,13 | 89,42 | 88,13 | 89,22 | -0,40% | 1.228,00 |
| 11.12.2024 | 89,58 | 89,58 | 89,58 | 89,58 | 0,75% | - |
| 10.12.2024 | 88,28 | 88,91 | 88,28 | 88,91 | 0,60% | 10,00 |
| 09.12.2024 | 89,00 | 89,43 | 87,76 | 88,38 | -2,05% | 1.673,00 |
| 06.12.2024 | 90,70 | 90,70 | 90,23 | 90,23 | 0,28% | 5,00 |
| 05.12.2024 | 90,15 | 90,15 | 89,46 | 89,98 | 0,40% | 134,00 |
| 04.12.2024 | 89,44 | 90,34 | 89,40 | 89,62 | -3,30% | 426,00 |
| 03.12.2024 | 92,68 | 92,68 | 92,68 | 92,68 | 1,68% | 1,00 |
| 02.12.2024 | 92,07 | 92,07 | 91,15 | 91,15 | -0,22% | 241,00 |
| 29.11.2024 | 91,62 | 91,65 | 90,89 | 91,35 | -0,05% | 159,00 |
| 28.11.2024 | 91,46 | 91,94 | 91,14 | 91,40 | -1,07% | 877,00 |
| 27.11.2024 | 91,69 | 92,60 | 91,69 | 92,39 | 1,18% | 57,00 |
| 26.11.2024 | 91,28 | 91,31 | 90,66 | 91,31 | 0,72% | 70,00 |
| 25.11.2024 | 91,03 | 91,03 | 90,51 | 90,66 | -0,37% | 218,00 |
| 22.11.2024 | 89,87 | 91,26 | 89,87 | 91,00 | 1,16% | 1.239,00 |
| 21.11.2024 | 88,94 | 89,96 | 88,81 | 89,96 | 0,71% | 285,00 |
| 20.11.2024 | 88,56 | 89,33 | 88,40 | 89,33 | 1,13% | 516,00 |
| 19.11.2024 | 89,24 | 89,49 | 88,03 | 88,33 | -0,34% | 403,00 |
| 18.11.2024 | 88,87 | 88,87 | 88,23 | 88,63 | 0,75% | 716,00 |
| 15.11.2024 | 86,29 | 87,97 | 86,29 | 87,97 | 1,65% | 100,00 |
| 14.11.2024 | 86,29 | 86,90 | 86,12 | 86,54 | 0,19% | 199,00 |
| 13.11.2024 | 85,80 | 86,49 | 85,80 | 86,38 | -0,13% | 310,00 |
| 12.11.2024 | 86,92 | 87,50 | 86,49 | 86,49 | -0,61% | 15,00 |
| 11.11.2024 | 86,96 | 87,02 | 86,51 | 87,02 | 0,90% | 62,00 |
| 08.11.2024 | 84,56 | 86,24 | 84,40 | 86,24 | 1,90% | 151,00 |
| 07.11.2024 | 84,38 | 84,63 | 83,54 | 84,63 | -0,73% | 2.165,00 |
| 06.11.2024 | 88,47 | 88,47 | 84,89 | 85,25 | -1,08% | 454,00 |
| 05.11.2024 | 86,32 | 86,32 | 85,60 | 86,18 | 0,75% | 67,00 |
| 04.11.2024 | 85,32 | 85,79 | 85,32 | 85,54 | -0,97% | 88,00 |
| 01.11.2024 | 86,80 | 86,80 | 86,00 | 86,38 | -0,63% | 389,00 |
| 31.10.2024 | 87,52 | 87,52 | 86,93 | 86,93 | -0,70% | 57,00 |
| 30.10.2024 | 87,68 | 88,07 | 87,00 | 87,54 | -1,01% | 1.064,00 |
| 29.10.2024 | 88,46 | 88,72 | 88,28 | 88,43 | -0,60% | 117,00 |
| 28.10.2024 | 89,09 | 89,09 | 87,25 | 88,96 | 0,21% | 1.012,00 |
| 25.10.2024 | 92,82 | 93,73 | 88,21 | 88,77 | -3,35% | 2.784,00 |
| 24.10.2024 | 92,19 | 92,19 | 91,85 | 91,85 | 0,05% | 60,00 |
| 23.10.2024 | 92,68 | 92,68 | 91,80 | 91,80 | -0,24% | 106,00 |
| 22.10.2024 | 92,02 | 92,02 | 92,02 | 92,02 | 0,38% | - |
| 21.10.2024 | 93,01 | 93,01 | 91,67 | 91,67 | -0,67% | 102,00 |
| 18.10.2024 | 92,31 | 92,49 | 91,51 | 92,29 | -0,76% | 412,00 |
| 17.10.2024 | 93,22 | 93,22 | 92,91 | 93,00 | 0,27% | 406,00 |
| 16.10.2024 | 93,70 | 93,70 | 92,75 | 92,75 | -0,55% | 168,00 |
| 15.10.2024 | 93,04 | 94,10 | 92,17 | 93,26 | 1,54% | 356,00 |
| 14.10.2024 | 91,45 | 92,00 | 91,30 | 91,85 | 0,80% | 378,00 |
| 11.10.2024 | 91,13 | 91,31 | 90,23 | 91,12 | -0,56% | 1.107,00 |
| 10.10.2024 | 91,77 | 91,77 | 91,63 | 91,63 | -0,22% | 10,00 |
| 09.10.2024 | 91,65 | 91,83 | 91,65 | 91,83 | 1,51% | 26,00 |
| 08.10.2024 | 89,72 | 90,46 | 89,50 | 90,46 | 0,12% | 211,00 |
| 07.10.2024 | 90,26 | 90,51 | 89,84 | 90,35 | 0,11% | 1.029,00 |
| 04.10.2024 | 90,57 | 90,76 | 90,25 | 90,25 | -1,18% | 345,00 |
| 03.10.2024 | 92,37 | 92,51 | 91,33 | 91,33 | -1,34% | 668,00 |
| 02.10.2024 | 92,43 | 92,57 | 92,43 | 92,57 | -0,89% | 81,00 |
| 01.10.2024 | 93,46 | 93,67 | 93,08 | 93,40 | 0,40% | 379,00 |
| 30.09.2024 | 93,06 | 93,29 | 92,61 | 93,03 | 0,49% | 216,00 |
| 27.09.2024 | 92,51 | 92,61 | 91,87 | 92,58 | 0,22% | 564,00 |
| 26.09.2024 | 93,66 | 93,66 | 92,20 | 92,38 | -0,75% | 1.224,00 |
| 25.09.2024 | 92,64 | 93,08 | 92,48 | 93,08 | -0,05% | 566,00 |
| 24.09.2024 | 93,41 | 93,41 | 92,76 | 93,13 | -0,37% | 1.525,00 |
| 23.09.2024 | 92,55 | 93,58 | 91,77 | 93,48 | 1,62% | 1.151,00 |
| 20.09.2024 | 91,49 | 92,03 | 91,09 | 91,99 | 0,16% | 1.083,00 |
| 19.09.2024 | 92,33 | 93,13 | 91,84 | 91,84 | -1,83% | 393,00 |
| 18.09.2024 | 94,01 | 94,21 | 93,51 | 93,55 | -1,08% | 1.121,00 |
| 17.09.2024 | 95,35 | 95,35 | 94,21 | 94,57 | -0,39% | 564,00 |
| 16.09.2024 | 95,71 | 95,71 | 93,40 | 94,94 | -0,62% | 2.066,00 |
| 13.09.2024 | 95,92 | 96,43 | 95,53 | 95,53 | -0,12% | 266,00 |
| 12.09.2024 | 95,95 | 96,25 | 95,50 | 95,64 | -0,29% | 38,00 |
| 11.09.2024 | 96,99 | 97,42 | 95,92 | 95,92 | -1,38% | 428,00 |
| 10.09.2024 | 97,32 | 97,74 | 96,47 | 97,26 | 0,21% | 1.283,00 |
| 09.09.2024 | 96,80 | 97,40 | 96,33 | 97,06 | -0,52% | 3.250,00 |
| 06.09.2024 | 97,98 | 98,07 | 97,24 | 97,57 | -0,44% | 159,00 |
| 05.09.2024 | 98,05 | 98,61 | 97,90 | 98,00 | 0,02% | 445,00 |
| 04.09.2024 | 97,36 | 97,98 | 97,21 | 97,98 | 0,36% | 306,00 |
| 03.09.2024 | 96,45 | 97,63 | 96,18 | 97,63 | 0,81% | 478,00 |
| 02.09.2024 | 96,52 | 96,85 | 96,13 | 96,85 | 1,04% | 380,00 |
| 30.08.2024 | 95,73 | 96,00 | 95,55 | 95,85 | 0,24% | 220,00 |
| 29.08.2024 | 95,95 | 96,06 | 95,62 | 95,62 | 0,19% | 1.013,00 |