93,673$
-1,04%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 94,55 | 95,30 | 93,65 | 93,71 | -1,00% | 4.989.659,00 |
| 30.10.2024 | 94,56 | 95,17 | 94,02 | 94,66 | -0,06% | 4.551.209,00 |
| 29.10.2024 | 95,02 | 95,52 | 94,43 | 94,72 | -1,07% | 5.415.146,00 |
| 28.10.2024 | 95,22 | 96,61 | 95,22 | 95,74 | 0,14% | 4.570.870,00 |
| 25.10.2024 | 96,54 | 97,79 | 95,15 | 95,61 | -4,14% | 7.978.868,00 |
| 24.10.2024 | 99,00 | 99,98 | 98,83 | 99,74 | 0,77% | 5.259.681,00 |
| 23.10.2024 | 99,32 | 99,77 | 98,78 | 98,98 | -0,69% | 3.949.576,00 |
| 22.10.2024 | 98,73 | 99,95 | 98,68 | 99,67 | 0,31% | 4.018.675,00 |
| 21.10.2024 | 100,00 | 100,49 | 99,19 | 99,36 | -1,09% | 2.456.416,00 |
| 18.10.2024 | 99,73 | 100,54 | 98,76 | 100,46 | -0,07% | 4.502.563,00 |
| 17.10.2024 | 101,83 | 101,89 | 100,07 | 100,53 | -0,65% | 3.377.356,00 |
| 16.10.2024 | 100,88 | 101,40 | 100,66 | 101,19 | -0,35% | 4.188.329,00 |
| 15.10.2024 | 100,95 | 102,61 | 100,95 | 101,55 | 0,81% | 3.844.888,00 |
| 14.10.2024 | 100,01 | 100,84 | 99,92 | 100,73 | 0,63% | 3.180.572,00 |
| 11.10.2024 | 99,63 | 100,11 | 98,90 | 100,10 | 0,87% | 4.858.703,00 |
| 10.10.2024 | 101,22 | 101,22 | 98,93 | 99,24 | -1,74% | 4.406.562,00 |
| 09.10.2024 | 100,58 | 101,30 | 100,28 | 101,00 | 0,42% | 3.542.406,00 |
| 08.10.2024 | 98,46 | 100,69 | 97,85 | 100,58 | 2,04% | 5.095.246,00 |
| 07.10.2024 | 99,58 | 99,91 | 98,33 | 98,57 | -0,47% | 4.829.567,00 |
| 04.10.2024 | 99,25 | 99,85 | 98,44 | 99,04 | -0,93% | 6.030.553,00 |
| 03.10.2024 | 101,65 | 101,75 | 99,77 | 99,97 | -2,05% | 4.695.173,00 |
| 02.10.2024 | 102,06 | 102,36 | 101,59 | 102,06 | -0,26% | 4.273.028,00 |
| 01.10.2024 | 103,77 | 103,82 | 102,06 | 102,33 | -1,43% | 4.076.636,00 |
| 30.09.2024 | 104,10 | 104,16 | 103,45 | 103,81 | 0,14% | 4.655.834,00 |
| 27.09.2024 | 102,78 | 103,88 | 102,66 | 103,66 | 0,58% | 4.461.779,00 |
| 26.09.2024 | 102,64 | 104,03 | 102,26 | 103,06 | -0,67% | 3.603.224,00 |
| 25.09.2024 | 104,14 | 104,49 | 103,45 | 103,75 | -0,04% | 3.258.971,00 |
| 24.09.2024 | 103,49 | 104,14 | 102,71 | 103,79 | 0,46% | 2.882.780,00 |
| 23.09.2024 | 102,68 | 104,16 | 102,48 | 103,31 | 0,24% | 3.780.829,00 |
| 20.09.2024 | 102,28 | 103,06 | 101,87 | 103,06 | 1,03% | 10.926.681,00 |
| 19.09.2024 | 103,10 | 103,10 | 101,89 | 102,01 | -1,13% | 4.898.022,00 |
| 18.09.2024 | 104,23 | 104,75 | 102,26 | 103,18 | -1,32% | 4.253.644,00 |
| 17.09.2024 | 104,88 | 105,37 | 104,24 | 104,56 | -0,83% | 4.031.855,00 |
| 16.09.2024 | 105,18 | 105,92 | 105,14 | 105,43 | -0,28% | 4.088.826,00 |
| 13.09.2024 | 105,66 | 106,26 | 105,11 | 105,73 | -0,57% | 3.802.298,00 |
| 12.09.2024 | 105,90 | 106,44 | 105,25 | 106,34 | 0,20% | 2.963.138,00 |
| 11.09.2024 | 106,37 | 106,43 | 104,83 | 106,13 | -0,66% | 4.991.689,00 |
| 10.09.2024 | 107,00 | 107,76 | 106,59 | 106,84 | -0,25% | 4.201.118,00 |
| 09.09.2024 | 107,36 | 107,82 | 106,50 | 107,11 | -0,70% | 4.561.696,00 |
| 06.09.2024 | 108,57 | 109,04 | 107,78 | 107,86 | -0,62% | 3.937.393,00 |
| 05.09.2024 | 109,00 | 109,30 | 108,14 | 108,53 | -0,22% | 4.489.857,00 |
| 04.09.2024 | 108,16 | 108,98 | 107,81 | 108,77 | 0,92% | 4.446.968,00 |
| 03.09.2024 | 106,50 | 107,95 | 106,35 | 107,78 | 1,20% | 4.229.974,00 |
| 30.08.2024 | 105,85 | 106,70 | 105,67 | 106,50 | 0,65% | 5.033.762,00 |
| 29.08.2024 | 105,80 | 106,10 | 105,28 | 105,81 | 0,02% | 2.580.822,00 |
| 28.08.2024 | 106,41 | 106,72 | 105,23 | 105,79 | -0,12% | 3.217.043,00 |
| 27.08.2024 | 105,31 | 106,04 | 104,62 | 105,92 | 0,79% | 3.139.434,00 |
| 26.08.2024 | 104,07 | 105,23 | 104,05 | 105,09 | 0,84% | 2.430.140,00 |
| 23.08.2024 | 104,30 | 104,34 | 103,11 | 104,21 | 0,25% | 3.212.533,00 |
| 22.08.2024 | 103,85 | 104,05 | 103,48 | 103,95 | 0,46% | 2.803.528,00 |
| 21.08.2024 | 103,11 | 103,65 | 102,65 | 103,47 | 0,40% | 3.029.294,00 |
| 20.08.2024 | 102,00 | 103,10 | 101,72 | 103,06 | 1,19% | 2.691.887,00 |
| 19.08.2024 | 102,05 | 102,31 | 101,58 | 101,85 | -0,14% | 2.976.496,00 |
| 16.08.2024 | 101,66 | 102,08 | 101,23 | 101,99 | 0,54% | 3.172.690,00 |
| 15.08.2024 | 102,48 | 102,96 | 101,16 | 101,44 | -0,72% | 3.303.416,00 |
| 14.08.2024 | 100,18 | 102,42 | 99,75 | 102,18 | 1,58% | 3.149.402,00 |
| 13.08.2024 | 101,49 | 101,59 | 99,87 | 100,59 | -0,68% | 4.655.998,00 |
| 12.08.2024 | 101,85 | 101,93 | 100,59 | 101,28 | -0,77% | 3.660.140,00 |
| 09.08.2024 | 102,47 | 102,73 | 101,33 | 102,07 | -0,62% | 3.646.674,00 |
| 08.08.2024 | 101,61 | 103,11 | 101,26 | 102,71 | 0,27% | 3.215.417,00 |
| 07.08.2024 | 102,74 | 104,03 | 102,24 | 102,43 | -0,22% | 4.075.761,00 |
| 06.08.2024 | 101,29 | 103,60 | 101,15 | 102,66 | 1,67% | 5.267.309,00 |
| 05.08.2024 | 102,99 | 104,15 | 99,95 | 100,97 | -1,79% | 5.930.041,00 |
| 02.08.2024 | 102,00 | 103,35 | 100,68 | 102,81 | 1,86% | 5.088.982,00 |
| 01.08.2024 | 99,55 | 101,13 | 98,73 | 100,93 | 1,75% | 4.921.314,00 |
| 31.07.2024 | 100,49 | 100,76 | 98,45 | 99,19 | -1,29% | 6.410.192,00 |
| 30.07.2024 | 98,95 | 100,75 | 98,44 | 100,49 | -0,39% | 5.236.082,00 |
| 29.07.2024 | 100,80 | 101,42 | 99,77 | 100,88 | 1,50% | 5.398.141,00 |
| 26.07.2024 | 99,00 | 100,61 | 98,32 | 99,39 | 3,01% | 7.137.452,00 |
| 25.07.2024 | 97,09 | 98,31 | 96,37 | 96,49 | -0,11% | 4.633.923,00 |
| 24.07.2024 | 95,42 | 97,08 | 95,42 | 96,60 | 0,05% | 4.880.419,00 |
| 23.07.2024 | 98,15 | 98,18 | 96,36 | 96,55 | -1,43% | 4.202.052,00 |
| 22.07.2024 | 98,13 | 98,14 | 97,31 | 97,95 | -0,13% | 3.265.092,00 |
| 19.07.2024 | 99,03 | 99,07 | 97,65 | 98,08 | -0,44% | 4.229.242,00 |
| 18.07.2024 | 99,22 | 99,62 | 98,38 | 98,51 | -0,89% | 3.286.643,00 |
| 17.07.2024 | 97,96 | 99,63 | 97,74 | 99,39 | 2,04% | 4.117.473,00 |
| 16.07.2024 | 97,39 | 97,95 | 97,03 | 97,40 | 0,15% | 2.859.982,00 |
| 15.07.2024 | 98,09 | 98,30 | 97,21 | 97,25 | -0,84% | 3.093.672,00 |
| 12.07.2024 | 98,00 | 98,64 | 97,88 | 98,07 | 0,32% | 2.564.827,00 |
| 11.07.2024 | 97,35 | 97,97 | 97,22 | 97,76 | 0,38% | 3.719.968,00 |
| 10.07.2024 | 97,16 | 97,62 | 96,85 | 97,39 | 0,36% | 2.740.565,00 |
| 09.07.2024 | 97,53 | 97,64 | 96,49 | 97,04 | -0,55% | 3.390.772,00 |
| 08.07.2024 | 97,23 | 97,94 | 97,12 | 97,58 | 0,55% | 2.857.335,00 |
| 05.07.2024 | 96,00 | 97,21 | 95,89 | 97,05 | 1,21% | 2.844.895,00 |
| 03.07.2024 | 95,73 | 96,22 | 95,52 | 95,89 | -0,24% | 2.114.672,00 |
| 02.07.2024 | 95,50 | 96,25 | 95,02 | 96,12 | 0,61% | 4.205.852,00 |
| 01.07.2024 | 97,44 | 97,70 | 95,42 | 95,54 | -1,55% | 4.205.299,00 |
| 28.06.2024 | 98,20 | 98,47 | 96,78 | 97,04 | -1,15% | 11.036.315,00 |
| 27.06.2024 | 98,22 | 98,53 | 97,76 | 98,17 | -0,06% | 3.616.590,00 |
| 26.06.2024 | 98,07 | 98,49 | 97,87 | 98,23 | -0,48% | 3.443.889,00 |
| 25.06.2024 | 99,00 | 99,08 | 98,32 | 98,70 | -0,29% | 6.376.844,00 |
| 24.06.2024 | 98,00 | 99,06 | 97,29 | 98,99 | 1,77% | 4.444.163,00 |
| 21.06.2024 | 96,99 | 97,67 | 96,74 | 97,27 | 0,33% | 6.378.293,00 |
| 20.06.2024 | 96,79 | 97,41 | 96,25 | 96,95 | -0,06% | 4.381.915,00 |
| 18.06.2024 | 95,72 | 97,08 | 95,68 | 97,01 | 1,10% | 3.721.991,00 |
| 17.06.2024 | 94,53 | 96,08 | 94,09 | 95,95 | 1,41% | 3.445.559,00 |
| 14.06.2024 | 94,50 | 94,72 | 93,83 | 94,62 | -0,15% | 2.722.828,00 |
| 13.06.2024 | 93,66 | 94,90 | 93,38 | 94,76 | 1,64% | 4.051.738,00 |
| 12.06.2024 | 93,89 | 93,94 | 92,86 | 93,23 | -0,78% | 3.813.068,00 |
| 11.06.2024 | 93,75 | 93,98 | 92,94 | 93,96 | 0,06% | 3.553.628,00 |