Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 75,28 | 75,28 | 75,21 | 75,21 | -1,93% | - |
| 25.02.2021 | 76,78 | 77,11 | 0,00 | 76,69 | 0,03% | - |
| 24.02.2021 | 77,23 | 77,31 | 76,63 | 76,67 | -1,05% | - |
| 23.02.2021 | 77,11 | 78,07 | 0,00 | 77,48 | 0,25% | - |
| 22.02.2021 | 76,98 | 77,42 | 76,87 | 77,29 | 0,11% | - |
| 19.02.2021 | 78,16 | 78,27 | 77,10 | 77,21 | -1,93% | - |
| 18.02.2021 | 78,43 | 78,87 | 78,29 | 78,73 | 0,36% | - |
| 17.02.2021 | 78,78 | 78,93 | 78,18 | 78,45 | 0,33% | - |
| 16.02.2021 | 77,30 | 78,23 | 77,06 | 78,19 | -0,32% | - |
| 12.02.2021 | 78,06 | 78,47 | 77,91 | 78,44 | 0,05% | - |
| 11.02.2021 | 78,96 | 78,99 | 78,34 | 78,40 | -0,90% | - |
| 10.02.2021 | 78,65 | 79,23 | 78,62 | 79,12 | 0,53% | - |
| 09.02.2021 | 78,57 | 79,04 | 78,36 | 78,70 | -1,23% | - |
| 08.02.2021 | 79,91 | 80,09 | 79,28 | 79,68 | -0,26% | - |
| 05.02.2021 | 79,41 | 80,07 | 79,32 | 79,89 | 1,25% | - |
| 04.02.2021 | 79,10 | 79,28 | 78,74 | 78,90 | 0,06% | - |
| 03.02.2021 | 78,79 | 79,41 | 78,64 | 78,86 | 0,05% | - |
| 02.02.2021 | 78,83 | 78,83 | 78,81 | 78,82 | 0,34% | - |
| 01.02.2021 | 79,31 | 79,65 | 78,33 | 78,55 | 0,82% | - |
| 29.01.2021 | 79,69 | 79,73 | 77,86 | 77,91 | -2,01% | - |
| 28.01.2021 | 79,27 | 79,84 | 0,00 | 79,51 | 1,78% | - |
| 27.01.2021 | 78,32 | 78,57 | 77,85 | 78,12 | -0,80% | - |
| 26.01.2021 | 78,90 | 78,93 | 78,74 | 78,75 | 0,22% | - |
| 25.01.2021 | 78,87 | 79,04 | 78,28 | 78,57 | 0,37% | - |
| 22.01.2021 | 78,09 | 78,72 | 78,06 | 78,28 | -1,25% | - |
| 21.01.2021 | 79,73 | 79,81 | 78,79 | 79,27 | -1,34% | - |
| 20.01.2021 | 79,48 | 80,45 | 79,38 | 80,35 | -0,59% | - |
| 19.01.2021 | 81,80 | 81,83 | 80,75 | 80,83 | -1,12% | - |
| 15.01.2021 | 81,79 | 82,45 | 81,70 | 81,75 | -0,23% | - |
| 14.01.2021 | 82,19 | 82,57 | 81,62 | 81,93 | -0,75% | - |
| 13.01.2021 | 82,56 | 82,93 | 82,49 | 82,55 | 0,34% | - |
| 12.01.2021 | 82,57 | 82,73 | 81,98 | 82,27 | 0,05% | - |
| 11.01.2021 | 82,91 | 83,05 | 82,12 | 82,23 | -0,36% | - |
| 08.01.2021 | 81,96 | 82,62 | 81,83 | 82,52 | 0,76% | - |
| 07.01.2021 | 82,31 | 82,48 | 81,52 | 81,90 | -0,44% | - |
| 06.01.2021 | 84,07 | 84,11 | 81,87 | 82,26 | -2,67% | - |
| 05.01.2021 | 83,76 | 84,81 | 83,35 | 84,52 | 0,23% | - |
| 04.01.2021 | 85,10 | 85,19 | 83,55 | 84,33 | -1,41% | - |
| 31.12.2020 | 84,90 | 85,58 | 84,52 | 85,54 | 1,00% | - |
| 30.12.2020 | 85,02 | 85,20 | 84,55 | 84,69 | -0,42% | - |
| 29.12.2020 | 85,70 | 85,87 | 84,92 | 85,05 | -0,44% | - |
| 28.12.2020 | 85,31 | 85,44 | 85,08 | 85,42 | 1,16% | - |
| 24.12.2020 | 84,81 | 85,11 | 84,44 | 84,44 | -0,18% | - |
| 23.12.2020 | 84,49 | 84,95 | 84,26 | 84,59 | 0,27% | - |
| 22.12.2020 | 84,85 | 85,03 | 84,24 | 84,37 | -0,97% | - |
| 21.12.2020 | 84,51 | 85,49 | 84,36 | 85,20 | -0,88% | - |
| 18.12.2020 | 85,96 | 85,96 | 85,95 | 85,95 | 0,46% | - |
| 17.12.2020 | 85,59 | 85,95 | 85,33 | 85,56 | 0,55% | - |
| 16.12.2020 | 85,64 | 85,76 | 84,64 | 85,09 | 0,35% | - |
| 15.12.2020 | 84,32 | 85,07 | 84,25 | 84,79 | 0,67% | - |
| 14.12.2020 | 85,26 | 85,32 | 84,19 | 84,22 | -0,65% | - |
| 11.12.2020 | 84,77 | 84,78 | 84,77 | 84,77 | 0,02% | - |
| 10.12.2020 | 84,63 | 84,97 | 84,39 | 84,75 | -0,12% | - |
| 09.12.2020 | 84,87 | 84,87 | 84,84 | 84,85 | -0,35% | - |
| 08.12.2020 | 0,00 | 87,14 | 0,00 | 85,15 | -0,29% | - |
| 07.12.2020 | 85,40 | 85,40 | 85,40 | 85,40 | 0,47% | - |
| 04.12.2020 | 84,54 | 85,17 | 84,44 | 85,00 | 0,03% | - |
| 03.12.2020 | 85,31 | 85,39 | 84,40 | 84,98 | -1,93% | - |
| 02.12.2020 | 0,00 | 86,65 | 0,00 | 86,65 | 0,45% | - |
| 01.12.2020 | 86,27 | 86,27 | 86,27 | 86,27 | 3,80% | - |
| 30.11.2020 | 85,44 | 85,46 | 83,11 | 83,11 | -4,19% | - |
| 27.11.2020 | 84,69 | 86,74 | 75,43 | 86,74 | 2,35% | - |
| 25.11.2020 | 85,11 | 85,31 | 84,45 | 84,74 | 0,10% | - |
| 24.11.2020 | 84,52 | 84,99 | 84,12 | 84,66 | 0,15% | - |
| 23.11.2020 | 84,68 | 84,98 | 83,97 | 84,53 | -0,93% | - |
| 20.11.2020 | 85,32 | 85,77 | 85,13 | 85,32 | -0,06% | - |
| 19.11.2020 | 84,91 | 85,64 | 84,77 | 85,38 | 0,76% | - |
| 18.11.2020 | 85,87 | 85,95 | 84,68 | 84,73 | -0,70% | - |
| 17.11.2020 | 85,36 | 85,36 | 85,33 | 85,33 | -0,52% | - |
| 16.11.2020 | 85,65 | 85,89 | 85,24 | 85,78 | 0,49% | - |
| 13.11.2020 | 85,37 | 85,37 | 85,37 | 85,37 | 0,86% | - |
| 12.11.2020 | 84,77 | 85,07 | 84,19 | 84,64 | -0,37% | - |
| 11.11.2020 | 83,56 | 85,24 | 0,00 | 84,95 | 1,98% | - |
| 10.11.2020 | 83,30 | 83,30 | 83,30 | 83,30 | 1,96% | - |
| 09.11.2020 | 83,49 | 84,22 | 81,70 | 81,70 | -1,52% | - |
| 06.11.2020 | 83,43 | 83,56 | 74,72 | 82,97 | -0,17% | - |
| 05.11.2020 | 0,00 | 84,55 | 0,00 | 83,11 | -0,92% | - |
| 04.11.2020 | 83,86 | 83,88 | 83,86 | 83,88 | 1,05% | - |
| 03.11.2020 | 82,99 | 83,03 | 82,99 | 83,01 | 3,87% | - |
| 02.11.2020 | 0,00 | 80,99 | 0,00 | 79,91 | 1,49% | - |
| 30.10.2020 | 80,18 | 80,18 | 0,00 | 78,74 | 2,29% | - |
| 29.10.2020 | 76,53 | 77,44 | 76,00 | 76,98 | 0,19% | - |
| 28.10.2020 | 0,00 | 78,18 | 0,00 | 76,83 | -2,59% | - |
| 27.10.2020 | 78,85 | 78,87 | 78,84 | 78,87 | 0,22% | - |
| 26.10.2020 | 78,88 | 78,94 | 78,12 | 78,70 | -0,80% | - |
| 23.10.2020 | 79,94 | 80,01 | 79,32 | 79,34 | 0,06% | - |
| 22.10.2020 | 79,11 | 79,68 | 78,87 | 79,29 | -1,12% | - |
| 21.10.2020 | 80,02 | 80,74 | 79,88 | 80,19 | 0,46% | - |
| 20.10.2020 | 0,00 | 80,76 | 0,00 | 79,82 | 0,78% | - |
| 19.10.2020 | 80,40 | 80,52 | 79,02 | 79,20 | -1,41% | - |
| 16.10.2020 | 80,21 | 80,59 | 80,02 | 80,33 | 0,80% | - |
| 15.10.2020 | 79,90 | 80,13 | 79,27 | 79,69 | -0,19% | - |
| 14.10.2020 | 80,29 | 80,62 | 79,41 | 79,84 | -0,58% | - |
| 13.10.2020 | 80,99 | 80,99 | 79,84 | 80,31 | -0,32% | - |
| 12.10.2020 | 80,19 | 80,95 | 80,18 | 80,57 | 1,05% | - |
| 09.10.2020 | 0,00 | 80,12 | 0,00 | 79,73 | 1,30% | - |
| 08.10.2020 | 78,62 | 78,85 | 78,32 | 78,71 | 0,70% | - |
| 07.10.2020 | 77,90 | 78,39 | 77,80 | 78,16 | 0,59% | - |
| 06.10.2020 | 78,40 | 78,44 | 77,22 | 77,70 | -0,96% | - |
| 05.10.2020 | 77,69 | 78,49 | 77,58 | 78,45 | 1,26% | - |