88,850$
1,02%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 89,17 | 89,30 | 87,95 | 88,84 | 1,01% | 5.707.634,00 |
| 12.03.2026 | 88,68 | 89,81 | 87,89 | 87,95 | -1,85% | 7.898.624,00 |
| 11.03.2026 | 92,06 | 92,12 | 89,22 | 89,61 | -3,11% | 7.654.902,00 |
| 10.03.2026 | 92,65 | 93,48 | 91,48 | 92,49 | -0,55% | 5.774.083,00 |
| 09.03.2026 | 92,77 | 93,62 | 92,01 | 93,00 | -0,60% | 760,00 |
| 06.03.2026 | 92,15 | 93,60 | 91,42 | 93,56 | 0,96% | 760,00 |
| 05.03.2026 | 94,91 | 94,97 | 92,48 | 92,67 | -2,74% | 6.686.847,00 |
| 04.03.2026 | 95,62 | 96,02 | 95,05 | 95,28 | -0,24% | 5.793.759,00 |
| 03.03.2026 | 96,55 | 97,00 | 94,57 | 95,51 | -1,84% | 7.302.642,00 |
| 02.03.2026 | 98,56 | 98,82 | 96,78 | 97,30 | -1,86% | 6.115.293,00 |
| 27.02.2026 | 97,42 | 99,33 | 97,42 | 99,14 | 1,63% | 5.891.691,00 |
| 26.02.2026 | 97,16 | 97,55 | 96,54 | 97,55 | 0,91% | 5.433.611,00 |
| 25.02.2026 | 97,50 | 98,07 | 96,11 | 96,67 | -1,47% | 5.611.489,00 |
| 24.02.2026 | 97,30 | 98,20 | 96,40 | 98,11 | 1,04% | 5.399.570,00 |
| 23.02.2026 | 95,00 | 97,62 | 94,93 | 97,10 | 2,11% | 5.580.794,00 |
| 20.02.2026 | 94,30 | 95,11 | 93,39 | 95,09 | 1,18% | 6.561.052,00 |
| 19.02.2026 | 95,79 | 96,08 | 93,63 | 93,98 | -1,67% | 6.599.527,00 |
| 18.02.2026 | 95,29 | 95,93 | 95,00 | 95,58 | -0,07% | 5.617.041,00 |
| 17.02.2026 | 96,97 | 97,63 | 95,29 | 95,65 | -1,06% | 8.164.502,00 |
| 13.02.2026 | 96,05 | 97,30 | 95,40 | 96,67 | 0,52% | 5.326.389,00 |
| 12.02.2026 | 95,41 | 98,13 | 95,41 | 96,17 | 0,90% | 6.724.239,00 |
| 11.02.2026 | 93,32 | 95,56 | 93,15 | 95,31 | 1,47% | 6.534.967,00 |
| 10.02.2026 | 94,06 | 94,93 | 93,50 | 93,93 | -0,24% | 5.457.705,00 |
| 09.02.2026 | 94,00 | 94,45 | 93,37 | 94,16 | -0,26% | 5.679.812,00 |
| 06.02.2026 | 94,45 | 95,65 | 93,89 | 94,41 | -0,50% | 5.789.651,00 |
| 05.02.2026 | 95,01 | 95,49 | 93,25 | 94,88 | 0,54% | 8.788.542,00 |
| 04.02.2026 | 93,40 | 95,22 | 93,40 | 94,37 | 1,31% | 10.097.385,00 |
| 03.02.2026 | 90,98 | 93,34 | 90,98 | 93,15 | 1,37% | 8.905.597,00 |
| 02.02.2026 | 90,55 | 92,68 | 90,09 | 91,89 | 1,77% | 11.457.027,00 |
| 30.01.2026 | 88,70 | 90,71 | 87,70 | 90,29 | 5,92% | 13.920.058,00 |
| 29.01.2026 | 85,53 | 85,97 | 84,78 | 85,24 | 0,28% | 7.946.093,00 |
| 28.01.2026 | 85,42 | 86,14 | 84,70 | 85,00 | -0,89% | 5.052.362,00 |
| 27.01.2026 | 85,05 | 85,98 | 84,52 | 85,76 | 0,66% | 4.992.383,00 |
| 26.01.2026 | 86,67 | 86,89 | 85,18 | 85,20 | -1,68% | 7.112.384,00 |
| 23.01.2026 | 86,15 | 86,83 | 85,67 | 86,66 | 0,99% | 5.345.518,00 |
| 22.01.2026 | 84,84 | 85,95 | 84,50 | 85,81 | 1,27% | 9.156.715,00 |
| 21.01.2026 | 84,69 | 85,15 | 83,82 | 84,73 | -0,83% | 6.621.198,00 |
| 20.01.2026 | 84,18 | 85,84 | 83,56 | 85,44 | 1,09% | 9.850.708,00 |
| 16.01.2026 | 84,06 | 84,70 | 83,55 | 84,52 | 0,21% | 6.949.978,00 |
| 15.01.2026 | 84,23 | 84,55 | 83,29 | 84,34 | -0,25% | 5.403.007,00 |
| 14.01.2026 | 83,10 | 85,09 | 83,03 | 84,55 | 1,92% | 9.949.888,00 |
| 13.01.2026 | 82,36 | 83,23 | 81,50 | 82,96 | 1,26% | 8.414.374,00 |
| 12.01.2026 | 82,00 | 82,16 | 80,84 | 81,93 | 0,55% | 6.733.557,00 |
| 09.01.2026 | 80,86 | 81,50 | 79,85 | 81,48 | 0,75% | 6.178.085,00 |
| 08.01.2026 | 77,79 | 81,36 | 77,56 | 80,87 | 4,90% | 10.125.305,00 |
| 07.01.2026 | 77,89 | 78,34 | 77,01 | 77,09 | -0,14% | 8.683.872,00 |
| 06.01.2026 | 76,74 | 77,31 | 76,51 | 77,20 | 0,35% | 8.387.809,00 |
| 05.01.2026 | 76,92 | 77,23 | 75,96 | 76,93 | -0,98% | 7.668.618,00 |