79,150€
0,58%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 78,67 | 78,77 | 77,70 | 78,42 | -0,21% | 52,00 |
| 13.05.2025 | 80,32 | 80,43 | 77,80 | 78,59 | -2,17% | 30,00 |
| 12.05.2025 | 80,22 | 82,40 | 78,78 | 80,33 | 0,71% | 230,00 |
| 09.05.2025 | 80,89 | 81,05 | 79,72 | 79,76 | -1,35% | 79,00 |
| 08.05.2025 | 81,01 | 81,86 | 80,02 | 80,85 | 0,58% | 4.991,00 |
| 07.05.2025 | 80,02 | 80,81 | 79,33 | 80,38 | 0,42% | 113,00 |
| 06.05.2025 | 80,22 | 80,81 | 79,35 | 80,04 | -0,19% | 10,00 |
| 05.05.2025 | 79,48 | 80,55 | 79,13 | 80,20 | 0,30% | 155,00 |
| 02.05.2025 | 81,16 | 81,16 | 79,21 | 79,96 | -1,70% | 67,00 |
| 30.04.2025 | 81,09 | 82,40 | 80,46 | 81,34 | 0,06% | 10,00 |
| 29.04.2025 | 80,30 | 81,39 | 78,86 | 81,29 | 2,01% | 24,00 |
| 28.04.2025 | 82,65 | 83,64 | 79,54 | 79,69 | -3,67% | 1.305,00 |
| 25.04.2025 | 81,88 | 84,67 | 80,89 | 82,72 | 1,63% | 36,00 |
| 24.04.2025 | 82,87 | 83,39 | 80,85 | 81,39 | -1,71% | 52,00 |
| 23.04.2025 | 83,36 | 84,64 | 81,62 | 82,81 | -1,23% | 190,00 |
| 22.04.2025 | 81,96 | 83,99 | 81,61 | 83,85 | -0,14% | 182,00 |
| 17.04.2025 | 82,16 | 84,57 | 81,25 | 83,97 | 2,30% | 133,00 |
| 16.04.2025 | 82,80 | 84,05 | 81,82 | 82,08 | -1,84% | 35,00 |
| 15.04.2025 | 83,55 | 84,50 | 82,99 | 83,61 | -0,06% | 43,00 |
| 14.04.2025 | 83,02 | 85,06 | 82,45 | 83,66 | 0,98% | 2.425,00 |
| 11.04.2025 | 81,14 | 83,50 | 80,12 | 82,85 | 0,96% | 144,00 |
| 10.04.2025 | 82,83 | 83,03 | 80,31 | 82,06 | -0,74% | 183,00 |
| 09.04.2025 | 81,53 | 83,60 | 79,02 | 82,67 | 2,36% | 200,00 |
| 08.04.2025 | 81,27 | 83,07 | 80,11 | 80,76 | -1,27% | 213,00 |
| 07.04.2025 | 83,65 | 83,65 | 73,12 | 81,80 | -2,27% | 4.272,00 |
| 04.04.2025 | 86,04 | 88,48 | 83,32 | 83,70 | -3,87% | 95,00 |
| 03.04.2025 | 86,20 | 87,69 | 83,34 | 87,07 | 0,87% | 115,00 |
| 02.04.2025 | 86,91 | 87,33 | 85,53 | 86,31 | -0,84% | 15,00 |
| 01.04.2025 | 86,43 | 87,68 | 86,25 | 87,05 | 0,27% | 140,00 |
| 31.03.2025 | 85,67 | 87,29 | 84,50 | 86,81 | 1,32% | 175,00 |
| 28.03.2025 | 86,34 | 86,98 | 85,38 | 85,68 | -0,76% | 2,00 |
| 27.03.2025 | 85,08 | 87,03 | 85,08 | 86,34 | 0,86% | - |
| 26.03.2025 | 83,67 | 85,83 | 82,69 | 85,60 | 3,28% | 170,00 |
| 25.03.2025 | 84,37 | 84,39 | 82,34 | 82,89 | -1,51% | 74,00 |
| 24.03.2025 | 83,04 | 84,67 | 82,94 | 84,16 | 0,91% | 1.416,00 |
| 21.03.2025 | 83,94 | 84,34 | 83,12 | 83,40 | -0,53% | 67,00 |
| 20.03.2025 | 82,93 | 84,27 | 82,33 | 83,84 | 1,04% | 95,00 |
| 19.03.2025 | 81,81 | 83,15 | 81,66 | 82,98 | 1,42% | 261,00 |
| 18.03.2025 | 83,41 | 83,41 | 81,66 | 81,82 | -1,89% | 393,00 |
| 17.03.2025 | 82,40 | 83,71 | 82,18 | 83,40 | 1,21% | 381,00 |
| 14.03.2025 | 83,34 | 83,74 | 81,94 | 82,41 | -1,13% | 321,00 |
| 13.03.2025 | 83,13 | 84,43 | 82,80 | 83,35 | 0,33% | - |
| 12.03.2025 | 86,29 | 86,75 | 82,84 | 83,08 | -3,54% | 207,00 |
| 11.03.2025 | 89,24 | 90,24 | 85,80 | 86,12 | -4,26% | 34,00 |
| 10.03.2025 | 89,31 | 92,47 | 88,66 | 89,95 | 0,76% | 26,00 |
| 07.03.2025 | 86,29 | 90,63 | 85,47 | 89,27 | 3,24% | 434,00 |
| 06.03.2025 | 85,05 | 86,62 | 84,46 | 86,47 | 1,56% | 30,00 |
| 05.03.2025 | 86,29 | 86,39 | 84,09 | 85,14 | -0,84% | 244,00 |
| 04.03.2025 | 88,63 | 90,63 | 85,81 | 85,86 | -2,96% | 657,00 |
| 03.03.2025 | 87,51 | 88,54 | 86,51 | 88,47 | 0,56% | 411,00 |
| 28.02.2025 | 86,75 | 88,28 | 86,37 | 87,98 | 1,51% | 2,00 |
| 27.02.2025 | 85,77 | 87,50 | 85,77 | 86,68 | 0,86% | 206,00 |
| 26.02.2025 | 87,73 | 88,24 | 85,67 | 85,94 | -2,20% | 124,00 |
| 25.02.2025 | 86,23 | 88,23 | 85,90 | 87,87 | 2,06% | 57,00 |
| 24.02.2025 | 85,73 | 87,64 | 84,88 | 86,10 | 0,54% | 399,00 |
| 21.02.2025 | 83,68 | 85,84 | 83,19 | 85,64 | 2,43% | - |
| 20.02.2025 | 83,80 | 84,36 | 82,68 | 83,61 | -0,20% | 306,00 |
| 19.02.2025 | 82,49 | 84,08 | 82,10 | 83,78 | 1,32% | 56,00 |
| 18.02.2025 | 82,41 | 83,52 | 81,67 | 82,68 | 0,49% | 365,00 |
| 17.02.2025 | 82,18 | 82,77 | 82,13 | 82,28 | 0,27% | 20,00 |
| 14.02.2025 | 83,95 | 84,00 | 81,74 | 82,06 | -2,32% | 136,00 |
| 13.02.2025 | 83,66 | 84,36 | 83,06 | 84,01 | 0,65% | - |
| 12.02.2025 | 83,75 | 84,40 | 83,24 | 83,47 | -0,93% | 49,00 |
| 11.02.2025 | 83,71 | 84,26 | 82,95 | 84,25 | 1,03% | 379,00 |
| 10.02.2025 | 83,42 | 84,32 | 83,06 | 83,40 | -0,80% | 608,00 |
| 07.02.2025 | 82,46 | 84,07 | 82,21 | 84,07 | 2,01% | 296,00 |
| 06.02.2025 | 83,04 | 84,19 | 82,13 | 82,41 | -1,04% | 109,00 |
| 05.02.2025 | 83,31 | 83,53 | 82,28 | 83,28 | -0,14% | 142,00 |
| 04.02.2025 | 84,30 | 84,40 | 83,01 | 83,39 | -1,44% | 188,00 |
| 03.02.2025 | 83,16 | 84,87 | 83,16 | 84,61 | 1,30% | 417,00 |
| 31.01.2025 | 87,58 | 87,88 | 82,41 | 83,52 | -4,42% | 1.313,00 |
| 30.01.2025 | 86,03 | 87,46 | 85,44 | 87,38 | 1,47% | 713,00 |
| 29.01.2025 | 86,15 | 87,19 | 85,84 | 86,12 | -0,09% | - |
| 28.01.2025 | 86,54 | 88,04 | 85,91 | 86,20 | -0,74% | - |
| 27.01.2025 | 83,60 | 87,13 | 83,02 | 86,84 | 3,69% | 12,00 |
| 24.01.2025 | 84,20 | 84,51 | 83,40 | 83,75 | -0,86% | 9,00 |
| 23.01.2025 | 84,17 | 84,71 | 83,54 | 84,47 | 0,51% | 150,00 |
| 22.01.2025 | 84,82 | 85,88 | 83,95 | 84,04 | -0,80% | - |
| 21.01.2025 | 85,51 | 86,13 | 84,30 | 84,72 | -0,83% | 134,00 |
| 20.01.2025 | 86,21 | 86,55 | 85,36 | 85,43 | -1,17% | 111,00 |
| 17.01.2025 | 86,09 | 87,13 | 85,75 | 86,44 | 0,46% | 9,00 |
| 16.01.2025 | 85,48 | 86,04 | 84,83 | 86,04 | 0,71% | 80,00 |
| 15.01.2025 | 84,99 | 85,83 | 84,68 | 85,43 | 0,32% | 229,00 |