94,250$
0,36%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 94,15 | 94,92 | 93,30 | 94,25 | 0,36% | 3.642.839,00 |
| 20.11.2024 | 93,48 | 94,44 | 92,86 | 93,91 | 0,32% | 4.300.705,00 |
| 19.11.2024 | 94,22 | 94,43 | 92,98 | 93,61 | -1,07% | 4.800.676,00 |
| 18.11.2024 | 93,20 | 95,13 | 92,94 | 94,62 | 1,13% | 4.486.366,00 |
| 15.11.2024 | 91,36 | 94,14 | 91,24 | 93,56 | 2,31% | 7.328.993,00 |
| 14.11.2024 | 91,01 | 91,63 | 90,79 | 91,45 | 0,42% | 4.656.544,00 |
| 13.11.2024 | 91,69 | 91,91 | 90,90 | 91,07 | -0,47% | 3.441.289,00 |
| 12.11.2024 | 93,00 | 93,30 | 91,43 | 91,50 | -0,50% | 4.890.005,00 |
| 11.11.2024 | 92,13 | 93,17 | 91,91 | 91,96 | -0,66% | 3.538.844,00 |
| 08.11.2024 | 91,14 | 92,89 | 91,05 | 92,57 | 1,98% | 4.568.042,00 |
| 07.11.2024 | 90,82 | 91,58 | 90,31 | 90,77 | 0,61% | 4.530.841,00 |
| 06.11.2024 | 94,66 | 94,66 | 90,04 | 90,22 | -4,29% | 8.759.285,00 |
| 05.11.2024 | 93,40 | 94,37 | 93,11 | 94,26 | 0,69% | 3.298.213,00 |
| 04.11.2024 | 93,28 | 94,22 | 93,13 | 93,61 | 0,30% | 4.069.688,00 |
| 01.11.2024 | 93,92 | 94,64 | 93,08 | 93,33 | -0,41% | 4.859.703,00 |
| 31.10.2024 | 94,55 | 95,30 | 93,65 | 93,71 | -1,00% | 4.721.423,00 |
| 30.10.2024 | 94,56 | 95,17 | 94,02 | 94,66 | -0,06% | 4.530.725,00 |
| 29.10.2024 | 95,02 | 95,52 | 94,43 | 94,72 | -1,07% | 5.363.330,00 |
| 28.10.2024 | 95,22 | 96,61 | 95,22 | 95,74 | 0,14% | 4.517.355,00 |
| 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% | 5.197.445,00 |
| 23.10.2024 | 99,32 | 99,77 | 98,78 | 98,98 | -0,69% | 3.913.535,00 |
| 22.10.2024 | 98,73 | 99,95 | 98,68 | 99,67 | 0,31% | 3.844.906,00 |
| 21.10.2024 | 100,00 | 100,49 | 99,19 | 99,36 | -1,09% | 2.435.673,00 |
| 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% | 3.342.089,00 |
| 16.10.2024 | 100,88 | 101,40 | 100,66 | 101,19 | -0,35% | 4.124.951,00 |
| 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% | 3.027.065,00 |
| 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% | 3.897.146,00 |
| 09.10.2024 | 100,58 | 101,30 | 100,28 | 101,00 | 0,42% | 3.479.509,00 |
| 08.10.2024 | 98,46 | 100,69 | 97,85 | 100,58 | 2,04% | 4.958.162,00 |
| 07.10.2024 | 99,58 | 99,91 | 98,33 | 98,57 | -0,47% | 4.805.639,00 |
| 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% | 4.693.243,00 |
| 02.10.2024 | 102,06 | 102,36 | 101,59 | 102,06 | -0,26% | 4.232.451,00 |
| 01.10.2024 | 103,77 | 103,82 | 102,06 | 102,33 | -1,43% | 4.027.437,00 |
| 30.09.2024 | 104,10 | 104,16 | 103,45 | 103,81 | 0,14% | 4.606.266,00 |
| 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% | 3.556.127,00 |
| 25.09.2024 | 104,14 | 104,49 | 103,45 | 103,75 | -0,04% | 3.256.501,00 |
| 24.09.2024 | 103,49 | 104,14 | 102,71 | 103,79 | 0,46% | 2.878.499,00 |
| 23.09.2024 | 102,68 | 104,16 | 102,48 | 103,31 | 0,24% | 3.515.176,00 |
| 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% | 4.896.742,00 |
| 18.09.2024 | 104,23 | 104,75 | 102,26 | 103,18 | -1,32% | 4.249.672,00 |
| 17.09.2024 | 104,88 | 105,37 | 104,24 | 104,56 | -0,83% | 4.026.435,00 |
| 16.09.2024 | 105,18 | 105,92 | 105,14 | 105,43 | -0,28% | 4.085.171,00 |
| 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% | 2.960.920,00 |
| 11.09.2024 | 106,37 | 106,43 | 104,83 | 106,13 | -0,66% | 4.958.966,00 |
| 10.09.2024 | 107,00 | 107,76 | 106,59 | 106,84 | -0,25% | 4.190.150,00 |
| 09.09.2024 | 107,36 | 107,82 | 106,50 | 107,11 | -0,70% | 4.542.125,00 |
| 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% | 4.482.495,00 |
| 04.09.2024 | 108,16 | 108,98 | 107,81 | 108,77 | 0,92% | 4.420.292,00 |
| 03.09.2024 | 106,50 | 107,95 | 106,35 | 107,78 | 1,20% | 4.070.226,00 |
| 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% | 2.575.066,00 |
| 28.08.2024 | 106,41 | 106,72 | 105,23 | 105,79 | -0,12% | 3.166.690,00 |
| 27.08.2024 | 105,31 | 106,04 | 104,62 | 105,92 | 0,79% | 3.139.151,00 |
| 26.08.2024 | 104,07 | 105,23 | 104,05 | 105,09 | 0,84% | 2.402.205,00 |
| 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% | 2.762.487,00 |
| 21.08.2024 | 103,11 | 103,65 | 102,65 | 103,47 | 0,40% | 2.897.279,00 |
| 20.08.2024 | 102,00 | 103,10 | 101,72 | 103,06 | 1,19% | 2.577.040,00 |
| 19.08.2024 | 102,05 | 102,31 | 101,58 | 101,85 | -0,14% | 2.792.868,00 |
| 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% | 3.295.279,00 |
| 14.08.2024 | 100,18 | 102,42 | 99,75 | 102,18 | 1,58% | 2.959.828,00 |
| 13.08.2024 | 101,49 | 101,59 | 99,87 | 100,59 | -0,68% | 4.628.919,00 |
| 12.08.2024 | 101,85 | 101,93 | 100,59 | 101,28 | -0,77% | 3.587.834,00 |
| 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% | 3.185.286,00 |
| 07.08.2024 | 102,74 | 104,03 | 102,24 | 102,43 | -0,22% | 3.971.803,00 |
| 06.08.2024 | 101,29 | 103,60 | 101,15 | 102,66 | 1,67% | 5.220.974,00 |
| 05.08.2024 | 102,99 | 104,15 | 99,95 | 100,97 | -1,79% | 5.861.953,00 |
| 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% | 4.741.541,00 |
| 31.07.2024 | 100,49 | 100,76 | 98,45 | 99,19 | -1,29% | 6.395.869,00 |
| 30.07.2024 | 98,95 | 100,75 | 98,44 | 100,49 | -0,39% | 5.235.776,00 |
| 29.07.2024 | 100,80 | 101,42 | 99,77 | 100,88 | 1,50% | 4.891.879,00 |
| 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% | 4.329.969,00 |
| 24.07.2024 | 95,42 | 97,08 | 95,42 | 96,60 | 0,05% | 4.672.219,00 |
| 23.07.2024 | 98,15 | 98,18 | 96,36 | 96,55 | -1,43% | 4.124.148,00 |
| 22.07.2024 | 98,13 | 98,14 | 97,31 | 97,95 | -0,13% | 2.954.102,00 |
| 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% | 3.283.509,00 |
| 17.07.2024 | 97,96 | 99,63 | 97,74 | 99,39 | 2,04% | 4.104.911,00 |
| 16.07.2024 | 97,39 | 97,95 | 97,03 | 97,40 | 0,15% | 2.851.851,00 |
| 15.07.2024 | 98,09 | 98,30 | 97,21 | 97,25 | -0,84% | 3.091.863,00 |
| 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% | 3.657.457,00 |
| 10.07.2024 | 97,16 | 97,62 | 96,85 | 97,39 | 0,36% | 2.734.437,00 |
| 09.07.2024 | 97,53 | 97,64 | 96,49 | 97,04 | -0,55% | 3.316.685,00 |
| 08.07.2024 | 97,23 | 97,94 | 97,12 | 97,58 | 0,55% | 2.848.251,00 |
| 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 |