67,555€
-0,92%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 68,25 | 68,39 | 67,22 | 67,50 | -1,00% | 92,00 |
| 30.09.2025 | 68,63 | 68,63 | 67,80 | 68,19 | -0,44% | 106,00 |
| 29.09.2025 | 68,10 | 68,68 | 67,30 | 68,49 | 0,83% | 205,00 |
| 26.09.2025 | 68,30 | 68,63 | 67,71 | 67,92 | -0,46% | 1.069,00 |
| 25.09.2025 | 68,78 | 69,82 | 67,97 | 68,24 | -1,24% | 341,00 |
| 24.09.2025 | 67,78 | 69,13 | 67,78 | 69,09 | 1,94% | 872,00 |
| 23.09.2025 | 67,36 | 67,86 | 66,76 | 67,78 | 0,71% | 256,00 |
| 22.09.2025 | 69,40 | 69,40 | 67,27 | 67,30 | -2,75% | 218,00 |
| 19.09.2025 | 69,39 | 69,73 | 68,94 | 69,20 | -0,19% | 42,00 |
| 18.09.2025 | 69,76 | 70,09 | 68,84 | 69,33 | -0,15% | 100,00 |
| 17.09.2025 | 68,91 | 69,78 | 68,62 | 69,44 | 0,78% | 346,00 |
| 16.09.2025 | 69,78 | 69,98 | 68,58 | 68,90 | -1,37% | 696,00 |
| 15.09.2025 | 70,98 | 71,49 | 69,36 | 69,86 | -2,03% | 436,00 |
| 12.09.2025 | 71,70 | 72,14 | 71,28 | 71,31 | -0,54% | 68,00 |
| 11.09.2025 | 71,19 | 71,83 | 70,85 | 71,70 | 0,83% | 180,00 |
| 10.09.2025 | 72,16 | 72,31 | 70,22 | 71,11 | -1,34% | 79,00 |
| 09.09.2025 | 71,51 | 72,23 | 71,43 | 72,07 | 0,59% | 18,00 |
| 08.09.2025 | 72,65 | 72,91 | 71,45 | 71,65 | -1,41% | 41,00 |
| 05.09.2025 | 71,58 | 73,08 | 70,95 | 72,67 | 1,19% | 283,00 |
| 04.09.2025 | 71,92 | 72,20 | 71,33 | 71,82 | 0,02% | 103,00 |
| 03.09.2025 | 72,20 | 72,71 | 71,00 | 71,80 | -0,92% | 366,00 |
| 02.09.2025 | 71,43 | 72,71 | 71,19 | 72,47 | 1,52% | 1.816,00 |
| 01.09.2025 | 71,73 | 71,76 | 71,19 | 71,38 | -0,64% | 110,00 |
| 29.08.2025 | 71,47 | 72,18 | 71,25 | 71,84 | 0,57% | 82,00 |
| 28.08.2025 | 72,35 | 72,67 | 71,26 | 71,43 | -1,50% | 138,00 |
| 27.08.2025 | 72,23 | 72,88 | 72,10 | 72,52 | 0,25% | 118,00 |
| 26.08.2025 | 72,39 | 72,82 | 71,99 | 72,34 | -0,17% | 97,00 |
| 25.08.2025 | 73,06 | 73,78 | 72,36 | 72,47 | -1,00% | 260,00 |
| 22.08.2025 | 74,09 | 75,19 | 72,84 | 73,20 | -1,53% | 9,00 |
| 21.08.2025 | 73,83 | 74,35 | 73,45 | 74,33 | 0,70% | 150,00 |
| 20.08.2025 | 73,63 | 75,34 | 73,28 | 73,82 | 0,27% | 150,00 |
| 19.08.2025 | 72,16 | 73,81 | 72,13 | 73,62 | 1,90% | 477,00 |
| 18.08.2025 | 72,90 | 73,20 | 72,24 | 72,25 | -0,54% | 15,00 |
| 15.08.2025 | 72,76 | 72,92 | 72,31 | 72,64 | -0,14% | 415,00 |
| 14.08.2025 | 73,94 | 74,15 | 72,55 | 72,75 | -1,40% | - |
| 13.08.2025 | 72,50 | 74,29 | 72,39 | 73,78 | 1,44% | 5,00 |
| 12.08.2025 | 72,83 | 72,91 | 72,00 | 72,74 | -0,08% | 5,00 |
| 11.08.2025 | 72,62 | 73,21 | 72,55 | 72,79 | 0,05% | 72,00 |
| 08.08.2025 | 72,38 | 73,05 | 72,27 | 72,76 | 0,17% | 52,00 |
| 07.08.2025 | 72,57 | 72,97 | 72,29 | 72,64 | 0,10% | 1.790,00 |
| 06.08.2025 | 72,08 | 72,88 | 71,14 | 72,56 | 1,07% | 72,00 |
| 05.08.2025 | 72,08 | 73,31 | 71,58 | 71,80 | -0,35% | 19,00 |
| 04.08.2025 | 72,06 | 73,15 | 71,20 | 72,05 | -0,14% | 15,00 |
| 01.08.2025 | 74,18 | 75,24 | 70,24 | 72,15 | -1,73% | 1.171,00 |
| 31.07.2025 | 74,76 | 75,50 | 73,19 | 73,42 | -2,25% | 2.231,00 |
| 30.07.2025 | 75,15 | 76,25 | 74,90 | 75,11 | -0,13% | 108,00 |
| 29.07.2025 | 74,84 | 76,38 | 74,73 | 75,21 | 0,84% | 37,00 |
| 28.07.2025 | 74,58 | 75,58 | 74,56 | 74,58 | -0,43% | 348,00 |
| 25.07.2025 | 75,41 | 75,79 | 74,55 | 74,90 | -0,58% | 31,00 |
| 24.07.2025 | 75,22 | 75,74 | 74,94 | 75,34 | -0,14% | 1.480,00 |
| 23.07.2025 | 76,06 | 76,11 | 74,91 | 75,44 | -0,02% | 624,00 |
| 22.07.2025 | 74,19 | 75,51 | 74,04 | 75,46 | 1,78% | 153,00 |
| 21.07.2025 | 74,84 | 74,88 | 74,13 | 74,14 | -0,80% | 89,00 |
| 18.07.2025 | 74,83 | 75,26 | 74,14 | 74,74 | -0,73% | 205,00 |
| 17.07.2025 | 75,54 | 76,25 | 75,07 | 75,29 | -0,01% | - |
| 16.07.2025 | 76,19 | 76,47 | 74,56 | 75,29 | -0,90% | 85,00 |
| 15.07.2025 | 76,01 | 77,06 | 75,92 | 75,98 | -0,28% | 21,00 |
| 14.07.2025 | 76,76 | 77,13 | 75,09 | 76,19 | -0,59% | 108,00 |
| 11.07.2025 | 77,91 | 77,92 | 76,28 | 76,64 | -1,11% | - |
| 10.07.2025 | 78,07 | 78,40 | 77,48 | 77,50 | -0,79% | 10,00 |
| 09.07.2025 | 78,59 | 79,30 | 77,83 | 78,12 | -0,63% | 30,00 |
| 08.07.2025 | 79,72 | 79,83 | 78,59 | 78,61 | -1,29% | - |
| 07.07.2025 | 78,35 | 80,22 | 78,35 | 79,64 | 1,61% | 480,00 |
| 04.07.2025 | 78,67 | 78,74 | 77,99 | 78,37 | -0,64% | 12,00 |
| 03.07.2025 | 78,20 | 79,28 | 78,15 | 78,88 | 0,81% | 140,00 |
| 02.07.2025 | 77,97 | 78,69 | 77,18 | 78,25 | 0,19% | 26,00 |
| 01.07.2025 | 77,13 | 78,50 | 76,92 | 78,10 | 1,17% | - |
| 30.06.2025 | 75,41 | 77,47 | 75,37 | 77,19 | 1,73% | - |
| 27.06.2025 | 74,98 | 75,96 | 74,86 | 75,88 | 1,11% | - |
| 26.06.2025 | 75,16 | 75,41 | 74,56 | 75,05 | -0,35% | - |
| 25.06.2025 | 76,18 | 76,18 | 75,06 | 75,31 | -0,90% | - |
| 24.06.2025 | 76,97 | 77,16 | 75,18 | 75,99 | -0,76% | 18,00 |
| 23.06.2025 | 76,45 | 76,97 | 75,68 | 76,58 | 0,39% | 119,00 |
| 20.06.2025 | 76,45 | 77,26 | 76,19 | 76,28 | -0,22% | - |
| 19.06.2025 | 76,86 | 76,90 | 76,38 | 76,45 | -0,42% | 50,00 |
| 18.06.2025 | 77,13 | 77,74 | 76,27 | 76,77 | -0,54% | 48,00 |
| 17.06.2025 | 78,24 | 78,26 | 76,59 | 77,19 | -0,96% | - |
| 16.06.2025 | 78,77 | 78,84 | 77,77 | 77,93 | -0,20% | 153,00 |
| 13.06.2025 | 79,82 | 81,00 | 78,06 | 78,09 | -2,90% | - |
| 12.06.2025 | 80,21 | 80,44 | 78,79 | 80,42 | 0,32% | 65,00 |
| 11.06.2025 | 80,54 | 80,81 | 79,83 | 80,16 | -0,36% | 40,00 |
| 10.06.2025 | 79,23 | 80,78 | 79,23 | 80,45 | 1,07% | - |
| 09.06.2025 | 79,15 | 80,02 | 78,77 | 79,60 | 0,56% | 292,00 |
| 06.06.2025 | 79,06 | 79,64 | 78,73 | 79,16 | 0,60% | - |
| 05.06.2025 | 79,04 | 79,51 | 78,03 | 78,69 | -0,50% | 461,00 |
| 04.06.2025 | 79,70 | 80,10 | 78,95 | 79,09 | -0,81% | 77,00 |
| 03.06.2025 | 80,21 | 81,02 | 79,45 | 79,73 | -0,70% | 16,00 |
| 02.06.2025 | 81,84 | 81,93 | 79,87 | 80,29 | -1,98% | 608,00 |
| 30.05.2025 | 80,71 | 82,34 | 80,71 | 81,92 | 0,97% | 159,00 |
| 29.05.2025 | 81,40 | 82,23 | 80,21 | 81,13 | -0,18% | 200,00 |
| 28.05.2025 | 81,63 | 82,61 | 81,19 | 81,28 | -0,41% | 62,00 |
| 27.05.2025 | 81,63 | 82,43 | 81,22 | 81,61 | -0,31% | 310,00 |
| 26.05.2025 | 81,89 | 82,06 | 80,89 | 81,87 | 0,45% | 316,00 |
| 23.05.2025 | 80,60 | 81,86 | 79,71 | 81,50 | 1,16% | 100,00 |
| 22.05.2025 | 80,99 | 81,50 | 80,20 | 80,56 | -0,53% | 50,00 |
| 21.05.2025 | 81,18 | 81,51 | 80,31 | 80,99 | -0,65% | 5,00 |
| 20.05.2025 | 81,39 | 81,96 | 81,05 | 81,52 | -0,11% | 61,00 |
| 19.05.2025 | 80,70 | 81,73 | 80,32 | 81,61 | -0,31% | 1.340,00 |
| 16.05.2025 | 79,80 | 81,93 | 79,62 | 81,86 | 2,17% | 57,00 |
| 15.05.2025 | 78,31 | 80,22 | 77,68 | 80,12 | 2,17% | 22,00 |