90,200€
1,45%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 89,87 | 90,25 | 89,87 | 90,25 | 0,32% | 121,00 |
| 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 |
| 28.08.2024 | 94,99 | 95,80 | 94,99 | 95,44 | 0,96% | 1.258,00 |
| 27.08.2024 | 94,53 | 94,53 | 94,53 | 94,53 | 0,71% | - |
| 26.08.2024 | 93,36 | 94,08 | 93,21 | 93,86 | 1,48% | 444,00 |
| 23.08.2024 | 93,53 | 93,91 | 92,45 | 92,49 | -0,88% | 240,00 |
| 22.08.2024 | 92,99 | 93,51 | 92,99 | 93,31 | 0,51% | 156,00 |
| 21.08.2024 | 92,59 | 92,84 | 92,59 | 92,84 | 0,55% | 34,00 |
| 20.08.2024 | 91,75 | 92,33 | 91,75 | 92,33 | 0,42% | 103,00 |
| 19.08.2024 | 92,51 | 92,51 | 91,94 | 91,94 | -0,52% | 86,00 |
| 16.08.2024 | 92,97 | 92,97 | 92,23 | 92,42 | -0,02% | 655,00 |
| 15.08.2024 | 93,36 | 93,91 | 92,44 | 92,44 | -0,03% | 658,00 |
| 14.08.2024 | 91,38 | 92,47 | 91,38 | 92,47 | 0,82% | 5,00 |
| 13.08.2024 | 91,84 | 92,04 | 91,72 | 91,72 | -0,63% | 225,00 |
| 12.08.2024 | 93,56 | 94,07 | 92,30 | 92,30 | -1,58% | 120,00 |
| 09.08.2024 | 93,56 | 93,78 | 93,56 | 93,78 | -0,46% | 6,00 |
| 08.08.2024 | 94,00 | 94,33 | 93,11 | 94,21 | -0,69% | 452,00 |
| 07.08.2024 | 94,72 | 95,54 | 94,00 | 94,86 | 0,88% | 667,00 |
| 06.08.2024 | 91,50 | 94,03 | 91,49 | 94,03 | 1,75% | 1.639,00 |
| 05.08.2024 | 93,32 | 94,17 | 91,90 | 92,41 | 0,06% | 1.580,00 |
| 02.08.2024 | 93,31 | 93,87 | 92,35 | 92,35 | -0,09% | 1.463,00 |
| 01.08.2024 | 91,75 | 92,43 | 91,75 | 92,43 | -0,10% | 133,00 |
| 31.07.2024 | 92,80 | 92,80 | 92,52 | 92,52 | 0,00% | 121,00 |
| 30.07.2024 | 93,27 | 93,39 | 91,89 | 92,52 | -0,47% | 755,00 |
| 29.07.2024 | 91,95 | 92,96 | 91,40 | 92,96 | 1,70% | 478,00 |
| 26.07.2024 | 89,92 | 91,41 | 89,02 | 91,41 | 1,60% | 810,00 |
| 25.07.2024 | 89,21 | 90,59 | 89,00 | 89,97 | 1,01% | 417,00 |
| 24.07.2024 | 88,74 | 89,07 | 87,96 | 89,07 | -1,04% | 1.954,00 |
| 23.07.2024 | 90,44 | 90,44 | 89,87 | 90,01 | 0,49% | 970,00 |
| 22.07.2024 | 89,56 | 90,05 | 89,45 | 89,57 | -0,86% | 764,00 |
| 19.07.2024 | 89,89 | 90,41 | 89,89 | 90,35 | -0,66% | 480,00 |
| 18.07.2024 | 91,03 | 91,14 | 90,93 | 90,95 | 1,03% | 381,00 |
| 17.07.2024 | 89,19 | 90,02 | 89,12 | 90,02 | 0,86% | 134,00 |
| 16.07.2024 | 89,81 | 89,81 | 89,25 | 89,25 | -0,80% | 36,00 |
| 15.07.2024 | 90,67 | 90,67 | 89,66 | 89,97 | -0,30% | 264,00 |
| 12.07.2024 | 90,38 | 90,38 | 89,67 | 90,24 | 0,39% | 343,00 |
| 11.07.2024 | 90,09 | 90,09 | 89,52 | 89,89 | 0,10% | 376,00 |
| 10.07.2024 | 89,93 | 89,98 | 89,69 | 89,80 | 0,06% | 59,00 |
| 09.07.2024 | 90,27 | 90,27 | 89,40 | 89,75 | -0,41% | 62,00 |
| 08.07.2024 | 90,13 | 90,13 | 90,12 | 90,12 | 0,95% | 93,00 |