86,110€
-1,03%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 87,32 | 87,71 | 85,81 | 86,00 | -1,16% | 2.155,00 |
| 30.10.2024 | 87,83 | 87,83 | 86,82 | 87,01 | -0,37% | 4.077,00 |
| 29.10.2024 | 88,39 | 89,02 | 87,33 | 87,33 | -1,41% | 3.566,00 |
| 28.10.2024 | 88,56 | 89,33 | 87,21 | 88,58 | 0,02% | 6.413,00 |
| 25.10.2024 | 92,77 | 94,16 | 87,70 | 88,56 | -3,64% | 8.896,00 |
| 24.10.2024 | 91,87 | 92,14 | 91,53 | 91,91 | 0,26% | 1.726,00 |
| 23.10.2024 | 91,94 | 92,63 | 91,67 | 91,67 | -0,68% | 1.492,00 |
| 22.10.2024 | 91,85 | 92,31 | 91,22 | 92,30 | 0,26% | 2.632,00 |
| 21.10.2024 | 91,90 | 92,67 | 91,58 | 92,06 | -0,32% | 2.179,00 |
| 18.10.2024 | 92,09 | 92,61 | 91,29 | 92,36 | -0,65% | 2.107,00 |
| 17.10.2024 | 93,29 | 94,35 | 92,44 | 92,96 | -0,30% | 3.830,00 |
| 16.10.2024 | 93,13 | 93,47 | 92,61 | 93,24 | 0,09% | 1.984,00 |
| 15.10.2024 | 92,71 | 93,96 | 92,05 | 93,16 | 0,80% | 2.438,00 |
| 14.10.2024 | 91,45 | 92,42 | 91,45 | 92,42 | 1,25% | 2.006,00 |
| 11.10.2024 | 90,79 | 91,40 | 90,50 | 91,28 | 0,51% | 1.301,00 |
| 10.10.2024 | 92,13 | 92,60 | 90,59 | 90,82 | -1,43% | 2.916,00 |
| 09.10.2024 | 91,45 | 92,62 | 91,45 | 92,14 | 1,32% | 2.015,00 |
| 08.10.2024 | 89,88 | 90,94 | 89,30 | 90,94 | 1,09% | 2.634,00 |
| 07.10.2024 | 89,78 | 90,59 | 89,78 | 89,96 | -0,06% | 3.590,00 |
| 04.10.2024 | 90,71 | 91,13 | 89,81 | 90,01 | -0,95% | 4.873,00 |
| 03.10.2024 | 92,43 | 92,70 | 90,69 | 90,87 | -1,42% | 2.354,00 |
| 02.10.2024 | 92,45 | 92,80 | 91,84 | 92,18 | -0,52% | 3.816,00 |
| 01.10.2024 | 93,25 | 93,90 | 92,20 | 92,66 | -0,77% | 2.713,00 |
| 30.09.2024 | 92,95 | 93,38 | 92,48 | 93,38 | 0,78% | 2.592,00 |
| 27.09.2024 | 92,25 | 92,75 | 92,11 | 92,66 | 0,50% | 2.213,00 |
| 26.09.2024 | 93,02 | 93,41 | 91,94 | 92,20 | -1,22% | 5.711,00 |
| 25.09.2024 | 92,68 | 93,34 | 92,27 | 93,34 | 0,33% | 2.774,00 |
| 24.09.2024 | 93,06 | 93,60 | 92,64 | 93,03 | 0,02% | 6.389,00 |
| 23.09.2024 | 92,24 | 93,62 | 92,10 | 93,01 | 0,99% | 4.029,00 |
| 20.09.2024 | 91,40 | 92,10 | 91,13 | 92,10 | 0,83% | 2.802,00 |
| 19.09.2024 | 93,04 | 93,35 | 91,32 | 91,34 | -1,67% | 6.291,00 |
| 18.09.2024 | 93,56 | 94,21 | 91,82 | 92,89 | -1,18% | 4.634,00 |
| 17.09.2024 | 94,88 | 95,06 | 94,00 | 94,00 | -0,73% | 2.055,00 |
| 16.09.2024 | 95,10 | 95,43 | 93,13 | 94,69 | -0,26% | 3.899,00 |
| 13.09.2024 | 95,92 | 96,32 | 94,71 | 94,94 | -1,20% | 2.456,00 |
| 12.09.2024 | 96,63 | 96,63 | 95,48 | 96,09 | 0,19% | 1.340,00 |
| 11.09.2024 | 96,66 | 97,40 | 95,30 | 95,91 | -1,00% | 3.114,00 |
| 10.09.2024 | 96,72 | 97,69 | 96,67 | 96,88 | -0,14% | 2.465,00 |
| 09.09.2024 | 97,20 | 97,46 | 96,41 | 97,02 | -0,28% | 15.703,00 |
| 06.09.2024 | 97,82 | 98,44 | 97,20 | 97,29 | -0,73% | 3.828,00 |
| 05.09.2024 | 98,34 | 98,60 | 97,52 | 98,01 | 0,09% | 6.296,00 |
| 04.09.2024 | 97,36 | 98,38 | 97,14 | 97,92 | 0,64% | 2.412,00 |
| 03.09.2024 | 96,96 | 97,76 | 96,36 | 97,30 | 0,32% | 3.456,00 |
| 02.09.2024 | 97,00 | 97,00 | 96,18 | 96,99 | 0,85% | 3.459,00 |
| 30.08.2024 | 95,74 | 96,19 | 95,26 | 96,17 | 0,71% | 5.399,00 |
| 29.08.2024 | 95,33 | 96,02 | 95,10 | 95,49 | 0,42% | 3.056,00 |
| 28.08.2024 | 94,86 | 95,91 | 94,81 | 95,09 | 0,53% | 3.457,00 |
| 27.08.2024 | 94,23 | 94,70 | 93,88 | 94,59 | 0,42% | 2.411,00 |
| 26.08.2024 | 93,31 | 94,19 | 92,98 | 94,19 | 1,28% | 2.084,00 |
| 23.08.2024 | 93,69 | 93,85 | 92,29 | 93,00 | -0,51% | 2.406,00 |
| 22.08.2024 | 92,99 | 93,55 | 92,81 | 93,48 | 0,85% | 2.180,00 |
| 21.08.2024 | 92,60 | 93,26 | 92,58 | 92,69 | 0,19% | 2.346,00 |
| 20.08.2024 | 92,15 | 92,52 | 91,60 | 92,51 | 0,92% | 1.980,00 |
| 19.08.2024 | 92,59 | 92,90 | 91,67 | 91,67 | -0,61% | 2.367,00 |
| 16.08.2024 | 92,64 | 92,64 | 92,05 | 92,23 | -0,27% | 1.612,00 |
| 15.08.2024 | 92,82 | 93,90 | 92,29 | 92,48 | -0,44% | 3.261,00 |
| 14.08.2024 | 91,53 | 92,89 | 90,92 | 92,89 | 1,63% | 1.518,00 |
| 13.08.2024 | 92,57 | 92,91 | 90,96 | 91,40 | -1,23% | 2.470,00 |
| 12.08.2024 | 93,73 | 94,02 | 92,31 | 92,54 | -0,90% | 3.391,00 |
| 09.08.2024 | 94,22 | 94,38 | 93,00 | 93,38 | -0,66% | 1.869,00 |
| 08.08.2024 | 93,72 | 94,69 | 93,38 | 94,00 | 0,41% | 2.235,00 |
| 07.08.2024 | 94,68 | 95,27 | 93,62 | 93,62 | -0,67% | 3.233,00 |
| 06.08.2024 | 92,15 | 94,82 | 92,15 | 94,25 | 2,45% | 3.805,00 |
| 05.08.2024 | 93,48 | 94,30 | 91,30 | 92,00 | -2,35% | 7.785,00 |
| 02.08.2024 | 93,19 | 94,50 | 92,24 | 94,21 | 0,95% | 4.167,00 |
| 01.08.2024 | 91,83 | 93,60 | 91,28 | 93,32 | 1,13% | 3.127,00 |
| 31.07.2024 | 93,06 | 93,17 | 91,27 | 92,28 | -0,69% | 2.977,00 |
| 30.07.2024 | 93,41 | 93,50 | 91,50 | 92,92 | -0,17% | 2.735,00 |
| 29.07.2024 | 91,64 | 93,80 | 91,49 | 93,08 | 1,68% | 2.011,00 |
| 26.07.2024 | 89,19 | 92,58 | 88,70 | 91,54 | 2,80% | 3.922,00 |
| 25.07.2024 | 89,35 | 90,68 | 88,99 | 89,05 | -0,38% | 2.849,00 |
| 24.07.2024 | 88,98 | 89,49 | 87,55 | 89,39 | 0,15% | 4.069,00 |
| 23.07.2024 | 91,04 | 91,04 | 89,26 | 89,26 | -0,78% | 2.688,00 |
| 22.07.2024 | 90,35 | 90,35 | 89,44 | 89,96 | -0,16% | 2.755,00 |
| 19.07.2024 | 90,18 | 90,70 | 89,91 | 90,10 | -0,50% | 2.323,00 |
| 18.07.2024 | 91,00 | 91,26 | 90,39 | 90,55 | -0,23% | 2.231,00 |
| 17.07.2024 | 89,18 | 91,11 | 88,91 | 90,76 | 1,58% | 5.008,00 |
| 16.07.2024 | 89,19 | 89,95 | 88,84 | 89,35 | -0,31% | 4.185,00 |
| 15.07.2024 | 90,04 | 90,38 | 89,26 | 89,63 | -0,41% | 3.345,00 |
| 12.07.2024 | 89,74 | 90,62 | 89,70 | 90,00 | 0,22% | 3.150,00 |
| 11.07.2024 | 89,99 | 90,20 | 89,35 | 89,80 | 0,00% | 3.980,00 |
| 10.07.2024 | 89,53 | 90,24 | 89,45 | 89,80 | -0,03% | 977,00 |
| 09.07.2024 | 90,07 | 90,37 | 89,53 | 89,83 | -0,60% | 1.859,00 |
| 08.07.2024 | 89,36 | 90,43 | 89,36 | 90,37 | 0,75% | 2.554,00 |
| 05.07.2024 | 88,85 | 89,70 | 88,12 | 89,70 | 0,95% | 2.054,00 |
| 04.07.2024 | 89,33 | 89,58 | 88,33 | 88,86 | -0,44% | 2.018,00 |
| 03.07.2024 | 89,33 | 89,61 | 88,58 | 89,25 | -0,21% | 1.629,00 |
| 02.07.2024 | 88,89 | 89,47 | 88,53 | 89,44 | 0,04% | 1.619,00 |
| 01.07.2024 | 90,19 | 90,83 | 89,40 | 89,40 | -1,25% | 4.703,00 |
| 28.06.2024 | 91,91 | 92,05 | 90,53 | 90,53 | -1,28% | 1.906,00 |
| 27.06.2024 | 91,95 | 92,11 | 91,18 | 91,70 | -0,49% | 2.182,00 |
| 26.06.2024 | 92,11 | 92,54 | 91,61 | 92,15 | 0,05% | 1.158,00 |
| 25.06.2024 | 92,17 | 92,64 | 91,71 | 92,10 | 0,21% | 2.886,00 |
| 24.06.2024 | 91,90 | 92,09 | 90,65 | 91,91 | 1,28% | 4.986,00 |
| 21.06.2024 | 90,61 | 91,31 | 90,35 | 90,75 | 0,44% | 2.130,00 |
| 20.06.2024 | 90,61 | 90,99 | 89,90 | 90,35 | -0,68% | 2.052,00 |
| 19.06.2024 | 90,41 | 90,99 | 90,13 | 90,97 | 0,61% | 1.694,00 |
| 18.06.2024 | 89,44 | 90,42 | 89,25 | 90,42 | 0,99% | 2.584,00 |
| 17.06.2024 | 88,20 | 89,53 | 88,07 | 89,53 | 1,21% | 1.821,00 |
| 14.06.2024 | 88,40 | 88,70 | 87,92 | 88,46 | 0,24% | 2.292,00 |