89,850€
0,68%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 89,02 | 90,51 | 88,66 | 89,94 | 0,95% | 109,00 |
| 20.11.2024 | 88,58 | 89,66 | 88,18 | 89,10 | 0,83% | 2.016,00 |
| 19.11.2024 | 88,92 | 89,70 | 87,81 | 88,36 | -1,12% | - |
| 18.11.2024 | 88,81 | 89,79 | 88,00 | 89,36 | 0,52% | 250,00 |
| 15.11.2024 | 86,43 | 89,26 | 86,19 | 88,90 | 2,28% | 44,00 |
| 14.11.2024 | 86,28 | 87,13 | 85,96 | 86,92 | 0,79% | 90,00 |
| 13.11.2024 | 86,19 | 86,91 | 85,78 | 86,24 | 0,13% | - |
| 12.11.2024 | 86,44 | 87,64 | 86,10 | 86,12 | -0,26% | 270,00 |
| 11.11.2024 | 86,46 | 87,52 | 86,28 | 86,35 | -0,05% | 321,00 |
| 08.11.2024 | 84,14 | 86,77 | 83,96 | 86,39 | 2,81% | - |
| 07.11.2024 | 84,09 | 84,81 | 83,47 | 84,03 | -0,01% | 88,00 |
| 06.11.2024 | 88,95 | 88,96 | 83,93 | 84,04 | -2,60% | 454,00 |
| 05.11.2024 | 86,14 | 86,42 | 85,30 | 86,28 | 0,23% | 306,00 |
| 04.11.2024 | 85,65 | 86,41 | 85,47 | 86,08 | -0,13% | 88,00 |
| 01.11.2024 | 86,18 | 87,11 | 85,69 | 86,19 | 0,09% | 59,00 |
| 31.10.2024 | 87,12 | 87,77 | 86,11 | 86,11 | -1,23% | 36,00 |
| 30.10.2024 | 87,54 | 87,77 | 86,69 | 87,19 | -0,51% | - |
| 29.10.2024 | 88,39 | 88,71 | 87,54 | 87,64 | -0,95% | - |
| 28.10.2024 | 88,70 | 89,30 | 87,07 | 88,48 | -0,06% | 65,00 |
| 25.10.2024 | 92,65 | 94,02 | 86,74 | 88,53 | -4,05% | 367,00 |
| 24.10.2024 | 91,65 | 92,33 | 91,56 | 92,27 | 0,57% | 145,00 |
| 23.10.2024 | 92,08 | 92,55 | 91,59 | 91,74 | -0,64% | 6,00 |
| 22.10.2024 | 91,74 | 92,57 | 90,98 | 92,34 | 0,46% | 18,00 |
| 21.10.2024 | 92,47 | 92,63 | 91,62 | 91,91 | -0,61% | 122,00 |
| 18.10.2024 | 92,25 | 92,54 | 90,99 | 92,47 | -0,40% | 147,00 |
| 17.10.2024 | 93,18 | 94,50 | 92,10 | 92,84 | -0,39% | 5,00 |
| 16.10.2024 | 93,21 | 93,40 | 92,43 | 93,21 | -0,12% | 37,00 |
| 15.10.2024 | 92,57 | 94,11 | 92,05 | 93,32 | 0,99% | 464,00 |
| 14.10.2024 | 91,60 | 92,48 | 91,33 | 92,40 | 0,93% | 101,00 |
| 11.10.2024 | 90,74 | 91,56 | 90,39 | 91,55 | 0,87% | - |
| 10.10.2024 | 92,28 | 92,52 | 90,49 | 90,76 | -1,70% | - |
| 09.10.2024 | 91,60 | 92,60 | 91,40 | 92,33 | 0,74% | - |
| 08.10.2024 | 89,75 | 91,72 | 89,15 | 91,65 | 2,00% | 162,00 |
| 07.10.2024 | 89,90 | 90,91 | 89,63 | 89,85 | -0,40% | 155,00 |
| 04.10.2024 | 90,81 | 91,27 | 89,85 | 90,21 | -0,47% | 284,00 |
| 03.10.2024 | 92,35 | 92,68 | 90,44 | 90,64 | -1,88% | 316,00 |
| 02.10.2024 | 92,33 | 92,77 | 92,00 | 92,38 | -0,09% | 366,00 |
| 01.10.2024 | 93,15 | 93,74 | 92,29 | 92,46 | -0,85% | - |
| 30.09.2024 | 92,82 | 93,40 | 92,60 | 93,25 | 0,41% | 90,00 |
| 27.09.2024 | 92,39 | 93,04 | 91,82 | 92,86 | 0,73% | 102,00 |
| 26.09.2024 | 93,18 | 93,44 | 91,79 | 92,19 | -1,16% | - |
| 25.09.2024 | 92,50 | 93,57 | 92,44 | 93,27 | 0,42% | - |
| 24.09.2024 | 92,85 | 93,47 | 92,28 | 92,88 | -0,07% | 1.028,00 |
| 23.09.2024 | 92,40 | 93,56 | 92,06 | 92,94 | 0,68% | 200,00 |
| 20.09.2024 | 91,36 | 92,32 | 91,15 | 92,32 | 1,05% | 34,00 |
| 19.09.2024 | 93,19 | 93,50 | 91,29 | 91,36 | -1,65% | 425,00 |
| 18.09.2024 | 94,02 | 94,24 | 91,53 | 92,90 | -1,27% | 33,00 |
| 17.09.2024 | 94,73 | 94,96 | 93,78 | 94,09 | -0,67% | 120,00 |
| 16.09.2024 | 95,27 | 95,28 | 93,10 | 94,73 | -0,37% | 530,00 |
| 13.09.2024 | 96,02 | 96,29 | 94,77 | 95,08 | -1,04% | - |
| 12.09.2024 | 96,50 | 96,54 | 95,41 | 96,08 | -0,22% | 18,00 |
| 11.09.2024 | 96,59 | 97,39 | 95,26 | 96,30 | -0,62% | 50,00 |
| 10.09.2024 | 96,91 | 97,77 | 95,88 | 96,90 | -0,16% | - |
| 09.09.2024 | 97,36 | 97,72 | 96,42 | 97,06 | -0,26% | 93,00 |
| 06.09.2024 | 97,83 | 99,08 | 88,44 | 97,31 | -0,44% | 102,00 |
| 05.09.2024 | 98,20 | 98,62 | 97,43 | 97,74 | -0,45% | 40,00 |
| 04.09.2024 | 97,25 | 98,51 | 96,82 | 98,19 | 0,59% | - |
| 03.09.2024 | 96,75 | 97,81 | 95,79 | 97,61 | 0,85% | 145,00 |
| 02.09.2024 | 96,47 | 97,01 | 96,27 | 96,79 | 0,44% | 79,00 |
| 30.08.2024 | 95,62 | 96,52 | 95,38 | 96,36 | 0,95% | 270,00 |
| 29.08.2024 | 95,19 | 95,93 | 95,10 | 95,45 | 0,27% | 211,00 |
| 28.08.2024 | 94,94 | 95,98 | 94,69 | 95,19 | 0,50% | 732,00 |
| 27.08.2024 | 94,09 | 94,81 | 93,79 | 94,72 | 0,58% | 295,00 |
| 26.08.2024 | 93,20 | 94,27 | 93,08 | 94,18 | 1,14% | 158,00 |
| 23.08.2024 | 93,56 | 93,86 | 92,17 | 93,11 | -0,50% | - |
| 22.08.2024 | 92,87 | 93,68 | 92,84 | 93,58 | 0,86% | 20,00 |
| 21.08.2024 | 92,75 | 93,27 | 92,35 | 92,78 | 0,16% | 1.030,00 |
| 20.08.2024 | 91,97 | 92,67 | 91,66 | 92,64 | 0,81% | - |
| 19.08.2024 | 92,47 | 92,69 | 91,64 | 91,89 | -0,67% | 29,00 |
| 16.08.2024 | 92,49 | 92,71 | 92,09 | 92,51 | 0,07% | 184,00 |
| 15.08.2024 | 92,92 | 93,91 | 92,19 | 92,45 | -0,31% | 272,00 |
| 14.08.2024 | 91,40 | 92,94 | 90,61 | 92,73 | 1,38% | 900,00 |
| 13.08.2024 | 92,72 | 92,93 | 90,99 | 91,47 | -1,27% | 40,00 |
| 12.08.2024 | 93,61 | 93,91 | 92,00 | 92,65 | -0,88% | - |
| 09.08.2024 | 94,08 | 94,32 | 92,83 | 93,47 | -0,65% | - |
| 08.08.2024 | 93,63 | 94,70 | 92,93 | 94,08 | 0,31% | 30,00 |
| 07.08.2024 | 94,55 | 95,22 | 93,61 | 93,79 | -0,14% | 225,00 |
| 06.08.2024 | 92,15 | 94,77 | 88,48 | 93,92 | 1,93% | 771,00 |
| 05.08.2024 | 93,32 | 94,67 | 91,24 | 92,14 | -2,21% | 100,00 |
| 02.08.2024 | 93,05 | 94,86 | 92,20 | 94,22 | 0,74% | 338,00 |
| 01.08.2024 | 91,81 | 93,74 | 91,39 | 93,53 | 2,05% | 5,00 |
| 31.07.2024 | 92,87 | 93,21 | 90,97 | 91,65 | -1,43% | 400,00 |
| 30.07.2024 | 93,28 | 93,44 | 91,07 | 92,98 | -0,25% | - |
| 29.07.2024 | 91,79 | 93,73 | 91,56 | 93,21 | 1,82% | 37,00 |
| 26.07.2024 | 89,08 | 92,68 | 88,69 | 91,54 | 2,90% | 156,00 |
| 25.07.2024 | 89,24 | 90,75 | 88,86 | 88,96 | -0,15% | - |
| 24.07.2024 | 88,92 | 89,54 | 87,68 | 89,09 | 0,12% | - |
| 23.07.2024 | 90,54 | 90,65 | 88,81 | 88,98 | -1,10% | - |
| 22.07.2024 | 90,24 | 90,30 | 89,38 | 89,97 | -0,21% | 26,00 |
| 19.07.2024 | 90,05 | 90,90 | 89,61 | 90,16 | -0,25% | 5,00 |
| 18.07.2024 | 91,05 | 91,43 | 90,15 | 90,38 | -0,54% | 5,00 |
| 17.07.2024 | 89,32 | 91,11 | 88,89 | 90,88 | 1,70% | 120,00 |
| 16.07.2024 | 89,33 | 90,02 | 88,92 | 89,36 | 0,11% | 25,00 |
| 15.07.2024 | 90,19 | 90,28 | 89,21 | 89,26 | -0,78% | 20,00 |
| 12.07.2024 | 89,97 | 90,53 | 89,83 | 89,97 | -0,03% | 450,00 |
| 11.07.2024 | 89,88 | 90,15 | 89,30 | 89,99 | 0,03% | - |
| 10.07.2024 | 89,68 | 90,21 | 89,31 | 89,96 | 0,23% | - |
| 09.07.2024 | 90,22 | 90,39 | 89,16 | 89,75 | -0,41% | 22,00 |
| 08.07.2024 | 89,51 | 90,48 | 89,39 | 90,12 | 0,68% | - |
| 05.07.2024 | 88,70 | 89,67 | 88,33 | 89,51 | 0,98% | 300,00 |