89,274$
0,45%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 89,00 | 89,50 | 88,84 | 89,29 | 0,47% | 6.360.236,00 |
| 24.04.2024 | 88,23 | 89,18 | 87,37 | 88,87 | 0,33% | 4.066.501,00 |
| 23.04.2024 | 89,17 | 89,30 | 88,39 | 88,58 | 0,28% | 4.014.765,00 |
| 22.04.2024 | 87,40 | 88,73 | 87,24 | 88,33 | 1,38% | 3.954.121,00 |
| 19.04.2024 | 86,10 | 87,26 | 85,91 | 87,13 | 0,48% | 6.005.071,00 |
| 18.04.2024 | 87,00 | 87,31 | 86,40 | 86,71 | -0,05% | 4.880.777,00 |
| 17.04.2024 | 86,50 | 86,83 | 85,92 | 86,75 | 0,67% | 3.886.157,00 |
| 16.04.2024 | 86,56 | 86,73 | 86,12 | 86,17 | 0,00% | 3.220.548,00 |
| 15.04.2024 | 86,47 | 86,89 | 86,10 | 86,17 | 0,37% | 4.716.237,00 |
| 12.04.2024 | 85,73 | 86,25 | 85,68 | 85,85 | -0,17% | 5.907.597,00 |
| 11.04.2024 | 86,98 | 86,98 | 85,93 | 86,00 | -0,65% | 3.908.377,00 |
| 10.04.2024 | 87,33 | 87,58 | 86,37 | 86,56 | -1,24% | 4.750.320,00 |
| 09.04.2024 | 88,27 | 88,33 | 87,21 | 87,65 | -0,08% | 3.176.301,00 |
| 08.04.2024 | 87,67 | 88,00 | 87,52 | 87,72 | -0,18% | 3.086.913,00 |
| 05.04.2024 | 87,73 | 88,12 | 87,15 | 87,88 | 0,55% | 3.479.583,00 |
| 04.04.2024 | 88,52 | 88,63 | 87,28 | 87,40 | -0,79% | 3.155.393,00 |
| 03.04.2024 | 89,00 | 89,11 | 87,80 | 88,10 | -1,08% | 4.429.207,00 |
| 02.04.2024 | 88,77 | 89,25 | 88,67 | 89,06 | 0,00% | 3.307.312,00 |
| 01.04.2024 | 89,82 | 89,82 | 88,77 | 89,06 | -1,10% | 3.070.230,00 |
| 28.03.2024 | 90,20 | 90,37 | 89,90 | 90,05 | 0,11% | 3.459.748,00 |
| 27.03.2024 | 89,60 | 90,27 | 89,33 | 89,95 | 1,18% | 4.078.632,00 |
| 26.03.2024 | 88,73 | 89,17 | 88,59 | 88,90 | 0,29% | 3.287.687,00 |
| 25.03.2024 | 89,24 | 89,42 | 88,32 | 88,64 | -0,63% | 3.178.539,00 |
| 22.03.2024 | 88,98 | 89,31 | 88,83 | 89,20 | 0,48% | 3.563.013,00 |
| 21.03.2024 | 88,35 | 89,11 | 87,92 | 88,77 | 0,48% | 3.416.197,00 |
| 20.03.2024 | 88,38 | 88,82 | 88,24 | 88,35 | -0,47% | 3.366.718,00 |
| 19.03.2024 | 88,50 | 88,78 | 88,10 | 88,77 | 0,57% | 3.265.145,00 |
| 18.03.2024 | 88,25 | 88,98 | 88,09 | 88,27 | -0,20% | 3.430.794,00 |
| 15.03.2024 | 87,46 | 88,78 | 87,46 | 88,45 | 0,11% | 6.630.997,00 |
| 14.03.2024 | 88,86 | 89,05 | 88,09 | 88,35 | -0,95% | 4.895.507,00 |
| 13.03.2024 | 88,92 | 89,36 | 88,53 | 89,20 | 0,50% | 3.193.142,00 |
| 12.03.2024 | 88,15 | 89,19 | 88,01 | 88,76 | 0,71% | 4.251.818,00 |
| 11.03.2024 | 88,03 | 88,62 | 87,41 | 88,13 | 0,07% | 3.423.400,00 |
| 08.03.2024 | 87,87 | 88,50 | 87,54 | 88,07 | -0,08% | 2.929.407,00 |
| 07.03.2024 | 87,41 | 88,16 | 87,03 | 88,14 | 1,10% | 3.215.866,00 |
| 06.03.2024 | 86,75 | 87,36 | 86,59 | 87,18 | 0,52% | 3.522.715,00 |
| 05.03.2024 | 87,20 | 87,27 | 86,21 | 86,73 | -0,12% | 3.719.457,00 |
| 04.03.2024 | 86,13 | 87,25 | 85,95 | 86,83 | 0,39% | 3.968.294,00 |
| 01.03.2024 | 86,37 | 86,56 | 85,75 | 86,49 | -0,03% | 2.402.037,00 |
| 29.02.2024 | 86,88 | 86,97 | 85,92 | 86,52 | -0,33% | 7.900.494,00 |
| 28.02.2024 | 86,45 | 86,86 | 86,08 | 86,81 | 0,46% | 2.936.857,00 |
| 27.02.2024 | 85,81 | 86,51 | 85,67 | 86,41 | 0,30% | 2.638.833,00 |
| 26.02.2024 | 86,35 | 86,68 | 86,10 | 86,15 | -0,12% | 2.831.724,00 |
| 23.02.2024 | 86,00 | 86,83 | 85,64 | 86,25 | 0,29% | 3.161.486,00 |
| 22.02.2024 | 84,91 | 86,00 | 84,45 | 86,00 | 0,81% | 4.114.726,00 |
| 21.02.2024 | 84,99 | 85,60 | 84,92 | 85,31 | 0,83% | 3.369.005,00 |
| 20.02.2024 | 83,95 | 85,13 | 83,70 | 84,61 | 1,35% | 5.404.575,00 |
| 16.02.2024 | 83,74 | 84,24 | 83,29 | 83,48 | -0,11% | 4.805.567,00 |
| 15.02.2024 | 84,45 | 84,72 | 83,20 | 83,57 | -0,17% | 5.268.930,00 |
| 14.02.2024 | 83,26 | 83,81 | 82,83 | 83,71 | 0,29% | 6.611.170,00 |
| 13.02.2024 | 83,80 | 84,25 | 82,77 | 83,47 | -0,11% | 4.469.872,00 |
| 12.02.2024 | 83,31 | 83,77 | 82,68 | 83,56 | 0,12% | 4.746.483,00 |
| 09.02.2024 | 84,26 | 84,27 | 83,17 | 83,46 | -0,95% | 4.533.022,00 |
| 08.02.2024 | 83,79 | 84,30 | 83,49 | 84,26 | 0,48% | 4.819.137,00 |
| 07.02.2024 | 84,09 | 84,29 | 83,60 | 83,86 | 0,14% | 5.530.393,00 |
| 06.02.2024 | 84,06 | 84,22 | 83,38 | 83,74 | -0,42% | 6.564.471,00 |
| 05.02.2024 | 84,41 | 85,11 | 83,74 | 84,09 | -0,63% | 6.627.427,00 |
| 02.02.2024 | 85,10 | 86,08 | 84,10 | 84,62 | -1,74% | 6.440.960,00 |
| 01.02.2024 | 84,01 | 86,14 | 83,72 | 86,12 | 2,28% | 6.904.787,00 |
| 31.01.2024 | 84,39 | 84,95 | 83,91 | 84,20 | -0,04% | 6.330.605,00 |
| 30.01.2024 | 84,00 | 84,59 | 83,51 | 84,23 | 0,32% | 5.659.983,00 |
| 29.01.2024 | 83,30 | 84,00 | 83,10 | 83,96 | 1,36% | 6.425.954,00 |
| 26.01.2024 | 81,52 | 83,62 | 81,08 | 82,83 | 1,98% | 8.668.830,00 |
| 25.01.2024 | 80,24 | 81,44 | 80,03 | 81,22 | 1,42% | 7.526.379,00 |
| 24.01.2024 | 80,87 | 81,02 | 80,05 | 80,08 | -1,63% | 5.880.887,00 |
| 23.01.2024 | 81,11 | 81,82 | 80,81 | 81,41 | 1,23% | 7.078.358,00 |
| 22.01.2024 | 80,33 | 80,55 | 79,69 | 80,42 | 0,05% | 6.237.725,00 |
| 19.01.2024 | 80,23 | 80,59 | 80,04 | 80,38 | -0,56% | 5.147.632,00 |
| 18.01.2024 | 80,43 | 80,87 | 80,05 | 80,83 | -0,16% | 4.027.116,00 |
| 17.01.2024 | 80,10 | 81,20 | 79,78 | 80,96 | 0,66% | 5.357.766,00 |
| 16.01.2024 | 81,00 | 81,14 | 80,01 | 80,43 | -0,59% | 4.251.966,00 |
| 12.01.2024 | 81,09 | 81,25 | 80,65 | 80,91 | 0,43% | 5.562.256,00 |
| 11.01.2024 | 80,52 | 80,64 | 79,91 | 80,56 | 0,01% | 5.186.487,00 |
| 10.01.2024 | 80,87 | 81,20 | 80,21 | 80,55 | -0,33% | 4.490.978,00 |
| 09.01.2024 | 80,30 | 80,86 | 79,98 | 80,82 | 0,52% | 3.714.529,00 |
| 08.01.2024 | 80,12 | 80,44 | 79,77 | 80,40 | 0,53% | 3.703.284,00 |
| 05.01.2024 | 80,43 | 80,52 | 79,52 | 79,98 | -0,45% | 2.825.055,00 |
| 04.01.2024 | 79,89 | 80,59 | 79,76 | 80,34 | 0,56% | 4.441.914,00 |
| 03.01.2024 | 80,96 | 81,30 | 79,82 | 79,89 | -1,03% | 4.959.619,00 |
| 02.01.2024 | 79,63 | 80,73 | 79,39 | 80,72 | 1,27% | 6.099.623,00 |
| 29.12.2023 | 79,12 | 79,78 | 79,10 | 79,71 | 0,59% | 2.463.331,00 |
| 28.12.2023 | 79,44 | 79,49 | 78,92 | 79,24 | 0,18% | 2.317.090,00 |
| 27.12.2023 | 78,69 | 79,24 | 78,53 | 79,10 | 0,08% | 3.268.763,00 |
| 26.12.2023 | 78,47 | 79,35 | 78,30 | 79,04 | 0,69% | 3.572.689,00 |
| 22.12.2023 | 78,14 | 78,72 | 77,98 | 78,50 | 0,76% | 4.042.531,00 |
| 21.12.2023 | 77,64 | 77,97 | 76,96 | 77,91 | 0,72% | 5.266.979,00 |
| 20.12.2023 | 77,74 | 78,33 | 77,34 | 77,35 | -1,00% | 5.326.849,00 |
| 19.12.2023 | 78,01 | 78,56 | 77,83 | 78,13 | 0,09% | 3.370.676,00 |
| 18.12.2023 | 77,53 | 78,30 | 77,36 | 78,06 | 1,40% | 4.212.387,00 |
| 15.12.2023 | 75,86 | 77,01 | 75,50 | 76,98 | 0,93% | 10.225.593,00 |
| 14.12.2023 | 78,29 | 78,78 | 76,20 | 76,27 | -3,93% | 8.434.099,00 |
| 13.12.2023 | 78,42 | 79,44 | 78,04 | 79,39 | 1,02% | 4.000.106,00 |
| 12.12.2023 | 77,82 | 78,60 | 77,53 | 78,59 | 1,22% | 3.798.538,00 |
| 11.12.2023 | 77,35 | 77,88 | 77,26 | 77,64 | 0,61% | 3.958.261,00 |
| 08.12.2023 | 77,56 | 77,56 | 76,69 | 77,17 | -0,58% | 4.317.839,00 |
| 07.12.2023 | 77,62 | 77,98 | 77,17 | 77,62 | 0,19% | 3.107.413,00 |
| 06.12.2023 | 77,65 | 77,85 | 77,13 | 77,47 | -0,27% | 3.595.366,00 |
| 05.12.2023 | 79,00 | 79,03 | 77,54 | 77,68 | -1,65% | 4.075.267,00 |
| 04.12.2023 | 78,50 | 79,19 | 78,50 | 78,98 | 0,36% | 4.154.418,00 |
| 01.12.2023 | 78,86 | 78,99 | 78,35 | 78,70 | -0,09% | 3.488.447,00 |