85,031$
0,45%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 85,01 | 85,32 | 84,57 | 85,07 | 0,50% | 4.144.649,00 |
| 14.08.2025 | 85,65 | 85,78 | 84,46 | 84,65 | -1,96% | 3.497.281,00 |
| 13.08.2025 | 85,15 | 87,01 | 85,11 | 86,34 | 1,61% | 3.534.400,00 |
| 12.08.2025 | 84,56 | 85,00 | 84,18 | 84,97 | 0,62% | 5.334.149,00 |
| 11.08.2025 | 84,63 | 85,02 | 84,16 | 84,45 | -0,28% | 3.515.930,00 |
| 08.08.2025 | 84,46 | 85,14 | 84,32 | 84,69 | -0,02% | 4.134.018,00 |
| 07.08.2025 | 84,68 | 84,99 | 84,12 | 84,71 | 0,12% | 4.000.715,00 |
| 06.08.2025 | 83,23 | 84,91 | 82,58 | 84,61 | 1,87% | 5.537.237,00 |
| 05.08.2025 | 83,08 | 83,88 | 82,89 | 83,06 | -0,36% | 6.373.400,00 |
| 04.08.2025 | 83,28 | 84,00 | 82,40 | 83,36 | -0,18% | 5.536.602,00 |
| 01.08.2025 | 84,02 | 86,23 | 82,70 | 83,51 | -0,41% | 9.606.750,00 |
| 31.07.2025 | 85,65 | 85,65 | 83,53 | 83,85 | -2,27% | 9.561.024,00 |
| 30.07.2025 | 87,10 | 87,45 | 85,57 | 85,80 | -1,22% | 4.638.751,00 |
| 29.07.2025 | 86,93 | 88,02 | 86,46 | 86,86 | 0,45% | 4.382.390,00 |
| 28.07.2025 | 87,80 | 87,88 | 86,37 | 86,47 | -1,66% | 4.823.676,00 |
| 25.07.2025 | 88,39 | 88,81 | 87,49 | 87,93 | -0,59% | 3.186.117,00 |
| 24.07.2025 | 88,86 | 89,16 | 88,24 | 88,45 | -0,38% | 2.503.810,00 |
| 23.07.2025 | 88,86 | 88,87 | 88,18 | 88,79 | 0,10% | 3.520.261,00 |
| 22.07.2025 | 86,78 | 88,73 | 86,70 | 88,70 | 2,38% | 5.047.677,00 |
| 21.07.2025 | 86,69 | 87,21 | 86,57 | 86,64 | -0,23% | 3.523.493,00 |
| 18.07.2025 | 86,70 | 87,51 | 86,50 | 86,84 | -0,46% | 4.973.934,00 |
| 17.07.2025 | 87,68 | 88,33 | 86,95 | 87,24 | -0,48% | 3.788.207,00 |
| 16.07.2025 | 88,11 | 88,52 | 87,17 | 87,66 | -0,56% | 4.198.063,00 |
| 15.07.2025 | 88,99 | 89,69 | 88,07 | 88,15 | -0,79% | 3.788.517,00 |
| 14.07.2025 | 89,44 | 89,53 | 87,74 | 88,85 | -0,81% | 3.648.366,00 |
| 11.07.2025 | 90,06 | 90,27 | 89,10 | 89,58 | -1,15% | 4.372.806,00 |
| 10.07.2025 | 91,61 | 91,66 | 90,61 | 90,62 | -1,05% | 4.532.014,00 |
| 09.07.2025 | 92,26 | 92,53 | 91,08 | 91,58 | -0,61% | 6.034.229,00 |
| 08.07.2025 | 93,10 | 93,10 | 92,13 | 92,14 | -1,28% | 6.099.831,00 |
| 07.07.2025 | 92,72 | 94,19 | 92,66 | 93,33 | 0,59% | 5.794.125,00 |
| 03.07.2025 | 92,80 | 93,12 | 91,91 | 92,78 | 0,41% | 3.300.939,00 |
| 02.07.2025 | 92,07 | 92,43 | 91,36 | 92,40 | 0,39% | 5.342.188,00 |
| 01.07.2025 | 91,28 | 92,42 | 90,82 | 92,04 | 1,25% | 6.022.949,00 |
| 30.06.2025 | 88,70 | 91,25 | 88,50 | 90,90 | 2,47% | 7.782.776,00 |
| 27.06.2025 | 87,87 | 88,90 | 87,74 | 88,71 | 1,05% | 6.946.169,00 |
| 26.06.2025 | 87,90 | 88,35 | 87,43 | 87,79 | -0,01% | 5.761.594,00 |
| 25.06.2025 | 87,38 | 88,27 | 87,07 | 87,80 | -0,43% | 3.571.062,00 |
| 24.06.2025 | 88,44 | 88,75 | 87,40 | 88,18 | -0,55% | 4.556.437,00 |
| 23.06.2025 | 87,89 | 88,71 | 87,39 | 88,67 | 1,01% | 5.095.568,00 |
| 20.06.2025 | 88,17 | 88,68 | 87,76 | 87,78 | -0,46% | 9.573.077,00 |
| 18.06.2025 | 88,75 | 88,93 | 87,64 | 88,19 | -0,50% | 5.107.047,00 |
| 17.06.2025 | 90,28 | 90,28 | 88,53 | 88,63 | -1,64% | 5.145.943,00 |
| 16.06.2025 | 90,66 | 91,42 | 90,02 | 90,11 | -0,17% | 5.710.519,00 |
| 13.06.2025 | 92,87 | 93,05 | 90,09 | 90,26 | -3,09% | 5.331.994,00 |
| 12.06.2025 | 92,18 | 93,17 | 91,95 | 93,14 | 1,12% | 4.701.872,00 |
| 11.06.2025 | 91,71 | 92,63 | 91,51 | 92,11 | 0,18% | 5.353.815,00 |
| 10.06.2025 | 91,21 | 92,24 | 90,86 | 91,94 | 1,18% | 4.533.186,00 |
| 09.06.2025 | 89,71 | 91,37 | 89,71 | 90,87 | 0,70% | 5.893.020,00 |
| 06.06.2025 | 90,28 | 90,71 | 90,00 | 90,24 | 0,10% | 4.716.503,00 |
| 05.06.2025 | 90,31 | 90,36 | 89,43 | 90,15 | -0,06% | 5.123.516,00 |
| 04.06.2025 | 90,83 | 91,29 | 89,96 | 90,20 | -0,46% | 3.948.541,00 |
| 03.06.2025 | 91,71 | 91,72 | 90,43 | 90,62 | -1,42% | 4.775.998,00 |
| 02.06.2025 | 92,45 | 92,69 | 91,20 | 91,93 | -1,09% | 3.152.490,00 |
| 30.05.2025 | 92,75 | 93,48 | 92,27 | 92,94 | 0,69% | 6.317.396,00 |
| 29.05.2025 | 91,26 | 92,32 | 91,06 | 92,30 | 0,59% | 4.718.649,00 |
| 28.05.2025 | 92,46 | 93,42 | 91,65 | 91,76 | -0,72% | 5.288.798,00 |
| 27.05.2025 | 92,50 | 93,60 | 92,06 | 92,43 | -0,17% | 6.055.245,00 |
| 23.05.2025 | 91,93 | 92,74 | 90,71 | 92,59 | 1,86% | 6.723.754,00 |
| 22.05.2025 | 91,47 | 91,98 | 90,47 | 90,90 | -0,84% | 5.098.558,00 |
| 21.05.2025 | 91,26 | 91,94 | 91,04 | 91,67 | -0,35% | 4.569.263,00 |
| 20.05.2025 | 91,56 | 92,16 | 91,44 | 91,99 | 0,27% | 3.941.756,00 |
| 19.05.2025 | 91,50 | 91,85 | 90,58 | 91,74 | 0,56% | 3.769.947,00 |
| 16.05.2025 | 90,00 | 91,36 | 89,60 | 91,23 | 1,79% | 4.650.647,00 |
| 15.05.2025 | 87,97 | 89,68 | 87,97 | 89,63 | 2,35% | 4.002.977,00 |
| 14.05.2025 | 87,65 | 87,89 | 87,06 | 87,57 | -0,35% | 3.699.470,00 |
| 13.05.2025 | 88,92 | 88,98 | 86,94 | 87,88 | -1,41% | 5.458.530,00 |
| 12.05.2025 | 89,07 | 89,55 | 87,63 | 89,14 | -0,75% | 6.071.562,00 |
| 09.05.2025 | 90,66 | 90,96 | 89,71 | 89,81 | -1,12% | 3.846.266,00 |
| 08.05.2025 | 90,72 | 91,88 | 90,51 | 90,83 | -0,06% | 3.550.715,00 |
| 07.05.2025 | 90,70 | 91,42 | 90,10 | 90,88 | -0,13% | 4.401.163,00 |
| 06.05.2025 | 90,42 | 91,57 | 89,98 | 91,00 | 0,29% | 3.605.780,00 |
| 05.05.2025 | 90,71 | 91,05 | 90,20 | 90,74 | 0,29% | 4.084.425,00 |
| 02.05.2025 | 91,07 | 91,59 | 89,75 | 90,48 | -0,23% | 4.715.685,00 |
| 01.05.2025 | 91,16 | 91,92 | 90,43 | 90,69 | -1,63% | 4.115.679,00 |
| 30.04.2025 | 93,15 | 93,74 | 91,36 | 92,19 | -0,15% | 5.916.164,00 |
| 29.04.2025 | 90,88 | 92,62 | 89,83 | 92,33 | 1,51% | 5.941.143,00 |
| 28.04.2025 | 93,64 | 93,91 | 90,80 | 90,96 | -3,14% | 7.172.943,00 |
| 25.04.2025 | 95,49 | 95,81 | 91,84 | 93,91 | 1,31% | 9.598.982,00 |
| 24.04.2025 | 93,17 | 93,46 | 91,87 | 92,70 | -1,27% | 11.292.294,00 |
| 23.04.2025 | 95,00 | 95,00 | 92,71 | 93,89 | -2,00% | 8.497.440,00 |
| 22.04.2025 | 94,48 | 95,98 | 93,79 | 95,81 | 1,17% | 5.233.581,00 |
| 21.04.2025 | 96,19 | 96,23 | 94,16 | 94,70 | -0,84% | 7.691.376,00 |
| 17.04.2025 | 93,39 | 96,03 | 93,28 | 95,50 | 2,15% | 7.030.000,00 |
| 16.04.2025 | 94,65 | 95,00 | 93,21 | 93,49 | -0,82% | 4.120.587,00 |
| 15.04.2025 | 94,91 | 95,58 | 94,21 | 94,26 | -0,76% | 3.874.850,00 |
| 14.04.2025 | 94,22 | 95,31 | 93,49 | 94,98 | 1,04% | 3.658.954,00 |
| 11.04.2025 | 91,44 | 94,53 | 91,28 | 94,00 | 2,40% | 5.664.271,00 |
| 10.04.2025 | 89,72 | 92,71 | 89,52 | 91,80 | 1,74% | 6.465.484,00 |
| 09.04.2025 | 88,01 | 91,73 | 87,48 | 90,23 | 1,84% | 7.407.575,00 |
| 08.04.2025 | 90,20 | 90,62 | 87,72 | 88,60 | -0,66% | 5.677.677,00 |
| 07.04.2025 | 90,00 | 91,21 | 88,05 | 89,19 | -2,69% | 7.820.159,00 |
| 04.04.2025 | 96,95 | 97,73 | 91,32 | 91,66 | -4,52% | 7.434.379,00 |
| 03.04.2025 | 95,25 | 97,24 | 94,80 | 96,00 | 2,62% | 5.483.421,00 |
| 02.04.2025 | 94,14 | 94,24 | 92,60 | 93,55 | -0,37% | 4.849.115,00 |
| 01.04.2025 | 94,43 | 94,62 | 93,18 | 93,90 | 0,21% | 4.916.330,00 |
| 31.03.2025 | 93,30 | 94,33 | 93,06 | 93,70 | 0,95% | 6.224.917,00 |
| 28.03.2025 | 93,90 | 93,90 | 92,22 | 92,82 | -0,40% | 2.825.838,00 |
| 27.03.2025 | 93,00 | 93,28 | 91,93 | 93,19 | 1,26% | 2.956.524,00 |
| 26.03.2025 | 89,83 | 92,27 | 89,61 | 92,03 | 2,72% | 4.700.741,00 |
| 25.03.2025 | 90,97 | 90,98 | 89,04 | 89,59 | -1,44% | 5.173.037,00 |