85,600€
2,84%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,75 | 85,83 | 83,52 | 85,55 | 2,25% | 193,00 |
| 20.02.2025 | 83,76 | 84,36 | 82,69 | 83,67 | -0,22% | 60,00 |
| 19.02.2025 | 82,67 | 84,07 | 82,66 | 83,85 | 1,40% | 502,00 |
| 18.02.2025 | 82,58 | 83,02 | 81,67 | 82,69 | 0,33% | 326,00 |
| 17.02.2025 | 82,26 | 82,88 | 82,09 | 82,42 | 0,49% | 125,00 |
| 14.02.2025 | 84,00 | 84,01 | 81,74 | 82,02 | -2,22% | 500,00 |
| 13.02.2025 | 83,25 | 84,51 | 83,17 | 83,89 | 0,51% | 694,00 |
| 12.02.2025 | 84,36 | 84,51 | 83,25 | 83,46 | -1,00% | 255,00 |
| 11.02.2025 | 83,29 | 84,34 | 82,95 | 84,31 | 1,06% | 950,00 |
| 10.02.2025 | 84,23 | 84,33 | 83,08 | 83,42 | -0,70% | 217,00 |
| 07.02.2025 | 82,56 | 84,08 | 82,16 | 84,01 | 1,89% | 157,00 |
| 06.02.2025 | 83,46 | 84,23 | 82,13 | 82,46 | -0,97% | 164,00 |
| 05.02.2025 | 83,29 | 83,53 | 82,29 | 83,27 | -0,04% | 535,00 |
| 04.02.2025 | 84,37 | 84,40 | 83,01 | 83,30 | -1,48% | 85,00 |
| 03.02.2025 | 82,86 | 84,86 | 82,86 | 84,55 | 1,15% | 50,00 |
| 31.01.2025 | 87,32 | 88,84 | 82,68 | 83,59 | -4,40% | 152,00 |
| 30.01.2025 | 86,11 | 87,43 | 85,63 | 87,43 | 1,61% | 300,00 |
| 29.01.2025 | 86,08 | 87,19 | 85,85 | 86,05 | -0,12% | 200,00 |
| 28.01.2025 | 87,20 | 88,02 | 85,91 | 86,15 | -0,94% | - |
| 27.01.2025 | 83,53 | 87,13 | 83,02 | 86,97 | 3,84% | 4,00 |
| 24.01.2025 | 84,29 | 84,50 | 83,40 | 83,75 | -0,76% | 468,00 |
| 23.01.2025 | 84,10 | 84,71 | 83,53 | 84,40 | 0,38% | 105,00 |
| 22.01.2025 | 84,80 | 86,07 | 83,95 | 84,08 | -0,73% | - |
| 21.01.2025 | 85,29 | 86,11 | 84,30 | 84,69 | -0,85% | 115,00 |
| 20.01.2025 | 86,18 | 86,58 | 85,36 | 85,42 | -1,02% | 500,00 |
| 17.01.2025 | 86,17 | 87,13 | 85,75 | 86,30 | 0,35% | 59,00 |
| 16.01.2025 | 85,50 | 86,04 | 84,87 | 86,00 | 0,76% | 13,00 |
| 15.01.2025 | 85,21 | 85,81 | 84,96 | 85,35 | 0,29% | 166,00 |
| 14.01.2025 | 85,31 | 85,43 | 84,65 | 85,11 | -0,17% | 352,00 |
| 13.01.2025 | 84,55 | 85,78 | 84,34 | 85,25 | 1,16% | 93,00 |
| 10.01.2025 | 84,98 | 85,32 | 83,58 | 84,27 | -0,77% | 112,00 |
| 09.01.2025 | 84,83 | 85,19 | 84,12 | 84,93 | 0,20% | 25,00 |
| 08.01.2025 | 84,55 | 85,07 | 84,40 | 84,76 | 0,34% | 194,00 |
| 07.01.2025 | 84,15 | 85,24 | 84,01 | 84,47 | 0,24% | 59,00 |
| 06.01.2025 | 87,40 | 88,27 | 84,10 | 84,27 | -3,66% | 135,00 |
| 03.01.2025 | 88,32 | 88,39 | 87,18 | 87,47 | -0,89% | - |
| 02.01.2025 | 87,83 | 88,80 | 87,69 | 88,26 | 0,89% | 14,00 |
| 30.12.2024 | 87,86 | 88,03 | 87,46 | 87,48 | -0,68% | 6,00 |
| 27.12.2024 | 88,45 | 88,89 | 87,95 | 88,08 | -0,30% | 100,00 |
| 23.12.2024 | 88,37 | 88,78 | 87,63 | 88,34 | 0,06% | 200,00 |
| 20.12.2024 | 89,54 | 89,79 | 87,94 | 88,29 | -1,50% | 130,00 |
| 19.12.2024 | 89,33 | 90,25 | 88,61 | 89,63 | 0,21% | 178,00 |
| 18.12.2024 | 89,08 | 90,88 | 88,47 | 89,44 | 0,34% | - |
| 17.12.2024 | 88,54 | 89,42 | 88,06 | 89,14 | 0,79% | 80,00 |
| 16.12.2024 | 88,94 | 89,83 | 88,34 | 88,44 | -0,65% | - |
| 13.12.2024 | 89,43 | 89,84 | 88,66 | 89,01 | -0,50% | 86,00 |
| 12.12.2024 | 88,13 | 89,85 | 87,97 | 89,46 | 1,20% | 82,00 |
| 11.12.2024 | 89,20 | 90,22 | 88,28 | 88,40 | -0,89% | 400,00 |
| 10.12.2024 | 88,01 | 89,29 | 87,69 | 89,19 | 1,24% | - |
| 09.12.2024 | 89,31 | 89,38 | 87,74 | 88,10 | -1,23% | 37,00 |
| 06.12.2024 | 89,92 | 90,87 | 89,19 | 89,19 | -0,76% | - |
| 05.12.2024 | 90,17 | 90,18 | 89,02 | 89,88 | -0,35% | - |
| 04.12.2024 | 90,06 | 90,41 | 89,14 | 90,19 | 0,18% | - |
| 03.12.2024 | 92,54 | 92,56 | 89,18 | 90,03 | -2,65% | - |
| 02.12.2024 | 91,23 | 93,21 | 91,16 | 92,48 | 1,33% | 401,00 |
| 29.11.2024 | 91,37 | 92,07 | 90,87 | 91,27 | -0,16% | 21,00 |
| 28.11.2024 | 91,82 | 91,95 | 91,04 | 91,42 | -0,17% | - |
| 27.11.2024 | 92,19 | 92,72 | 91,49 | 91,58 | -0,61% | - |
| 26.11.2024 | 91,04 | 92,31 | 90,38 | 92,14 | 1,40% | 3,00 |
| 25.11.2024 | 91,25 | 91,25 | 90,22 | 90,87 | -0,29% | 5,00 |
| 22.11.2024 | 90,08 | 91,56 | 89,67 | 91,13 | 1,32% | 200,00 |
| 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 |