78,160€
-0,91%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 78,53 | 78,62 | 77,85 | 78,16 | -0,59% | 2.185,00 |
| 03.07.2025 | 78,31 | 79,19 | 78,31 | 78,62 | 0,77% | 1.896,00 |
| 02.07.2025 | 78,39 | 79,00 | 77,89 | 78,02 | -0,17% | 3.568,00 |
| 01.07.2025 | 77,00 | 78,37 | 76,73 | 78,15 | 0,98% | 1.823,00 |
| 30.06.2025 | 75,79 | 77,39 | 75,01 | 77,39 | 1,98% | 3.441,00 |
| 27.06.2025 | 75,00 | 75,89 | 74,76 | 75,89 | 1,35% | 1.739,00 |
| 26.06.2025 | 75,04 | 75,49 | 74,57 | 74,88 | -0,52% | 3.693,00 |
| 25.06.2025 | 75,82 | 76,26 | 75,10 | 75,27 | -1,25% | 3.233,00 |
| 24.06.2025 | 77,09 | 77,34 | 75,13 | 76,22 | -0,38% | 7.699,00 |
| 23.06.2025 | 76,39 | 77,01 | 75,70 | 76,51 | -0,25% | 3.266,00 |
| 20.06.2025 | 76,61 | 77,16 | 76,40 | 76,70 | 0,22% | 1.519,00 |
| 19.06.2025 | 76,93 | 76,94 | 76,21 | 76,53 | -0,75% | 1.134,00 |
| 18.06.2025 | 77,33 | 77,49 | 76,21 | 77,11 | -0,25% | 2.772,00 |
| 17.06.2025 | 77,51 | 78,26 | 76,64 | 77,30 | -0,71% | 3.831,00 |
| 16.06.2025 | 78,11 | 78,70 | 77,77 | 77,85 | -0,33% | 4.813,00 |
| 13.06.2025 | 79,79 | 80,80 | 78,11 | 78,11 | -2,63% | 5.833,00 |
| 12.06.2025 | 79,56 | 80,22 | 78,80 | 80,22 | 0,28% | 2.845,00 |
| 11.06.2025 | 80,50 | 80,73 | 79,96 | 80,00 | -0,52% | 3.384,00 |
| 10.06.2025 | 79,58 | 80,65 | 79,31 | 80,42 | 1,12% | 3.066,00 |
| 09.06.2025 | 78,75 | 80,00 | 78,71 | 79,53 | 0,45% | 1.248,00 |
| 06.06.2025 | 78,89 | 79,55 | 78,75 | 79,17 | 0,66% | 2.046,00 |
| 05.06.2025 | 79,00 | 79,40 | 78,01 | 78,65 | -0,98% | 2.644,00 |
| 04.06.2025 | 79,47 | 79,97 | 79,06 | 79,43 | -0,51% | 2.213,00 |
| 03.06.2025 | 80,01 | 80,83 | 79,44 | 79,84 | -0,66% | 1.625,00 |
| 02.06.2025 | 81,12 | 81,95 | 79,95 | 80,37 | -2,32% | 5.518,00 |
| 30.05.2025 | 81,63 | 82,37 | 81,35 | 82,28 | 1,74% | 977,00 |
| 29.05.2025 | 82,79 | 82,79 | 80,03 | 80,87 | -0,86% | 1.921,00 |
| 28.05.2025 | 81,79 | 82,50 | 81,32 | 81,57 | 0,18% | 1.714,00 |
| 27.05.2025 | 81,86 | 82,42 | 81,20 | 81,42 | -0,70% | 4.912,00 |
| 26.05.2025 | 81,76 | 82,22 | 81,01 | 81,99 | 0,60% | 2.636,00 |
| 23.05.2025 | 80,40 | 81,50 | 79,97 | 81,50 | 0,97% | 2.537,00 |
| 22.05.2025 | 80,84 | 81,51 | 80,26 | 80,72 | -0,07% | 2.269,00 |
| 21.05.2025 | 81,00 | 81,41 | 80,50 | 80,78 | -0,73% | 1.377,00 |
| 20.05.2025 | 81,60 | 81,97 | 80,87 | 81,37 | -0,09% | 1.234,00 |
| 19.05.2025 | 80,53 | 81,59 | 80,41 | 81,44 | -0,37% | 4.198,00 |
| 16.05.2025 | 80,11 | 81,80 | 79,63 | 81,74 | 2,16% | 2.446,00 |
| 15.05.2025 | 78,18 | 80,14 | 77,76 | 80,01 | 1,92% | 4.001,00 |
| 14.05.2025 | 78,82 | 78,84 | 77,83 | 78,50 | -0,32% | 3.987,00 |
| 13.05.2025 | 79,78 | 80,45 | 77,90 | 78,75 | -2,09% | 3.189,00 |
| 12.05.2025 | 80,99 | 82,18 | 79,00 | 80,43 | 0,66% | 8.905,00 |
| 09.05.2025 | 80,73 | 81,16 | 79,90 | 79,90 | -1,60% | 835,00 |
| 08.05.2025 | 80,99 | 81,91 | 80,16 | 81,20 | 0,92% | 2.239,00 |
| 07.05.2025 | 80,39 | 80,77 | 79,44 | 80,46 | 0,46% | 2.202,00 |
| 06.05.2025 | 79,82 | 80,99 | 79,21 | 80,09 | -0,21% | 2.492,00 |
| 05.05.2025 | 79,78 | 80,59 | 79,28 | 80,26 | -0,01% | 3.331,00 |
| 02.05.2025 | 80,35 | 80,93 | 79,49 | 80,27 | -0,80% | 12.943,00 |
| 30.04.2025 | 80,59 | 81,78 | 80,58 | 80,92 | -0,42% | 1.481,00 |
| 29.04.2025 | 80,32 | 81,26 | 79,00 | 81,26 | 1,77% | 1.512,00 |
| 28.04.2025 | 82,00 | 84,00 | 79,65 | 79,85 | -3,34% | 3.006,00 |
| 25.04.2025 | 81,87 | 84,24 | 81,22 | 82,61 | 1,75% | 1.841,00 |
| 24.04.2025 | 82,36 | 83,04 | 81,00 | 81,19 | -1,67% | 2.336,00 |
| 23.04.2025 | 84,47 | 84,47 | 81,65 | 82,57 | -1,39% | 4.451,00 |
| 22.04.2025 | 83,00 | 83,93 | 81,95 | 83,73 | -0,53% | 3.344,00 |
| 17.04.2025 | 81,99 | 84,38 | 81,54 | 84,18 | 2,77% | 2.639,00 |
| 16.04.2025 | 82,79 | 84,00 | 81,86 | 81,91 | -2,69% | 2.821,00 |
| 15.04.2025 | 83,74 | 84,46 | 83,31 | 84,17 | 0,69% | 1.792,00 |
| 14.04.2025 | 82,76 | 85,00 | 82,76 | 83,59 | 0,78% | 4.657,00 |
| 11.04.2025 | 81,65 | 83,47 | 80,29 | 82,94 | 1,31% | 2.214,00 |
| 10.04.2025 | 82,21 | 82,89 | 80,80 | 81,87 | -0,98% | 1.644,00 |
| 09.04.2025 | 80,00 | 82,80 | 78,78 | 82,68 | 3,03% | 4.605,00 |
| 08.04.2025 | 82,46 | 83,10 | 80,25 | 80,25 | -1,89% | 3.307,00 |
| 07.04.2025 | 81,50 | 83,00 | 76,20 | 81,80 | -2,29% | 12.742,00 |
| 04.04.2025 | 85,96 | 88,08 | 83,72 | 83,72 | -3,76% | 6.372,00 |
| 03.04.2025 | 85,01 | 87,54 | 83,01 | 86,99 | 1,47% | 2.370,00 |
| 02.04.2025 | 86,82 | 87,29 | 85,56 | 85,73 | -1,57% | 1.637,00 |
| 01.04.2025 | 86,21 | 87,80 | 86,13 | 87,10 | 0,50% | 4.862,00 |
| 31.03.2025 | 85,86 | 87,29 | 84,80 | 86,67 | 0,80% | 3.470,00 |
| 28.03.2025 | 86,68 | 87,07 | 85,50 | 85,98 | -0,06% | 1.892,00 |
| 27.03.2025 | 85,64 | 86,64 | 85,41 | 86,03 | 0,86% | 3.182,00 |
| 26.03.2025 | 83,33 | 85,61 | 82,51 | 85,30 | 2,40% | 2.333,00 |
| 25.03.2025 | 84,42 | 84,63 | 82,41 | 83,30 | -1,36% | 2.128,00 |
| 24.03.2025 | 83,86 | 84,45 | 82,66 | 84,45 | 0,96% | 2.756,00 |
| 21.03.2025 | 83,59 | 84,39 | 83,00 | 83,65 | 0,75% | 2.373,00 |
| 20.03.2025 | 83,47 | 84,00 | 82,72 | 83,03 | 0,44% | 1.690,00 |
| 19.03.2025 | 81,99 | 83,24 | 81,60 | 82,67 | 0,76% | 2.382,00 |
| 18.03.2025 | 83,40 | 83,40 | 81,85 | 82,05 | -1,60% | 4.310,00 |
| 17.03.2025 | 82,56 | 83,80 | 82,07 | 83,38 | 0,69% | 4.109,00 |
| 14.03.2025 | 83,74 | 83,74 | 81,78 | 82,81 | -1,10% | 3.388,00 |
| 13.03.2025 | 82,87 | 84,28 | 82,86 | 83,73 | 0,31% | 2.506,00 |
| 12.03.2025 | 85,77 | 86,72 | 82,89 | 83,47 | -2,49% | 3.038,00 |
| 11.03.2025 | 90,59 | 90,59 | 85,60 | 85,60 | -5,28% | 4.779,00 |
| 10.03.2025 | 88,75 | 92,48 | 88,61 | 90,37 | 1,57% | 7.030,00 |
| 07.03.2025 | 86,64 | 90,26 | 85,73 | 88,97 | 3,38% | 5.156,00 |
| 06.03.2025 | 85,05 | 86,38 | 84,57 | 86,06 | 1,03% | 3.601,00 |
| 05.03.2025 | 86,13 | 86,14 | 84,61 | 85,18 | -0,82% | 5.456,00 |
| 04.03.2025 | 88,51 | 90,55 | 85,88 | 85,88 | -2,66% | 6.711,00 |
| 03.03.2025 | 87,78 | 88,23 | 86,52 | 88,23 | 0,79% | 5.225,00 |
| 28.02.2025 | 86,61 | 88,00 | 86,37 | 87,54 | 0,70% | 2.732,00 |
| 27.02.2025 | 86,00 | 87,39 | 85,87 | 86,93 | 0,96% | 2.926,00 |
| 26.02.2025 | 88,22 | 88,22 | 85,73 | 86,10 | -1,88% | 4.048,00 |
| 25.02.2025 | 86,27 | 88,19 | 86,02 | 87,75 | 1,92% | 5.091,00 |
| 24.02.2025 | 85,09 | 87,04 | 85,02 | 86,10 | 0,62% | 6.513,00 |
| 21.02.2025 | 83,95 | 85,83 | 83,39 | 85,57 | 2,36% | 6.531,00 |
| 20.02.2025 | 83,95 | 84,28 | 82,69 | 83,60 | 0,06% | 3.414,00 |
| 19.02.2025 | 82,86 | 83,99 | 82,46 | 83,55 | 1,20% | 1.712,00 |
| 18.02.2025 | 82,38 | 83,09 | 81,95 | 82,56 | 0,43% | 2.630,00 |
| 17.02.2025 | 82,06 | 83,00 | 82,06 | 82,21 | -0,02% | 3.334,00 |
| 14.02.2025 | 84,19 | 84,19 | 81,70 | 82,23 | -2,41% | 3.667,00 |
| 13.02.2025 | 83,45 | 84,50 | 83,01 | 84,26 | 1,08% | 3.467,00 |
| 12.02.2025 | 84,54 | 84,54 | 83,25 | 83,36 | -0,76% | 2.837,00 |