68,025€
0,26%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 68,06 | 68,33 | 67,89 | 68,10 | 0,36% | 784,00 |
| 26.09.2025 | 68,06 | 68,54 | 67,73 | 67,85 | -0,69% | 3.081,00 |
| 25.09.2025 | 69,31 | 69,99 | 68,09 | 68,32 | -1,11% | 4.160,00 |
| 24.09.2025 | 68,19 | 69,09 | 67,74 | 69,09 | 1,80% | 6.409,00 |
| 23.09.2025 | 67,41 | 67,90 | 66,70 | 67,87 | 0,97% | 8.413,00 |
| 22.09.2025 | 69,20 | 69,46 | 67,22 | 67,22 | -2,72% | 8.036,00 |
| 19.09.2025 | 69,44 | 69,88 | 69,02 | 69,10 | -0,55% | 2.608,00 |
| 18.09.2025 | 70,11 | 70,12 | 69,12 | 69,48 | -0,10% | 6.216,00 |
| 17.09.2025 | 68,87 | 69,79 | 68,51 | 69,55 | 1,15% | 5.712,00 |
| 16.09.2025 | 69,89 | 69,89 | 68,57 | 68,76 | -1,56% | 5.807,00 |
| 15.09.2025 | 71,15 | 71,35 | 69,33 | 69,85 | -1,73% | 8.742,00 |
| 12.09.2025 | 71,53 | 72,17 | 71,08 | 71,08 | -0,86% | 3.983,00 |
| 11.09.2025 | 71,36 | 71,85 | 70,72 | 71,70 | 0,84% | 5.701,00 |
| 10.09.2025 | 72,18 | 72,38 | 70,22 | 71,10 | -1,33% | 5.635,00 |
| 09.09.2025 | 71,63 | 72,21 | 71,36 | 72,06 | 0,60% | 2.268,00 |
| 08.09.2025 | 72,85 | 73,00 | 71,53 | 71,63 | -1,40% | 9.821,00 |
| 05.09.2025 | 72,06 | 72,91 | 71,08 | 72,65 | 1,34% | 7.886,00 |
| 04.09.2025 | 71,79 | 72,20 | 71,29 | 71,69 | 0,03% | 2.176,00 |
| 03.09.2025 | 72,68 | 72,69 | 71,09 | 71,67 | -0,89% | 5.240,00 |
| 02.09.2025 | 71,40 | 72,68 | 71,20 | 72,31 | 1,40% | 5.085,00 |
| 01.09.2025 | 71,55 | 71,91 | 71,05 | 71,31 | -0,85% | 13.810,00 |
| 29.08.2025 | 71,61 | 72,23 | 71,21 | 71,92 | 0,59% | 1.757,00 |
| 28.08.2025 | 72,28 | 72,78 | 71,50 | 71,50 | -1,31% | 6.681,00 |
| 27.08.2025 | 72,27 | 73,07 | 72,21 | 72,45 | 0,54% | 2.011,00 |
| 26.08.2025 | 72,56 | 72,87 | 72,03 | 72,06 | -0,61% | 4.407,00 |
| 25.08.2025 | 73,71 | 73,89 | 72,40 | 72,50 | -1,09% | 4.062,00 |
| 22.08.2025 | 74,61 | 74,93 | 72,97 | 73,30 | -0,83% | 5.366,00 |
| 21.08.2025 | 73,65 | 74,26 | 73,57 | 73,91 | 0,97% | 8.091,00 |
| 20.08.2025 | 73,48 | 75,28 | 73,20 | 73,20 | -0,30% | 4.728,00 |
| 19.08.2025 | 72,03 | 73,80 | 72,01 | 73,42 | 1,32% | 4.252,00 |
| 18.08.2025 | 72,99 | 73,22 | 72,44 | 72,46 | -0,59% | 3.036,00 |
| 15.08.2025 | 72,93 | 72,97 | 72,22 | 72,89 | -0,04% | 2.397,00 |
| 14.08.2025 | 73,87 | 74,19 | 72,80 | 72,92 | -1,11% | 2.341,00 |
| 13.08.2025 | 72,40 | 74,24 | 72,31 | 73,74 | 1,67% | 2.409,00 |
| 12.08.2025 | 72,51 | 73,01 | 72,16 | 72,53 | -0,45% | 3.028,00 |
| 11.08.2025 | 72,45 | 73,10 | 72,42 | 72,86 | -0,07% | 2.011,00 |
| 08.08.2025 | 72,68 | 72,97 | 72,27 | 72,91 | 0,33% | 2.945,00 |
| 07.08.2025 | 72,82 | 73,04 | 72,23 | 72,67 | -0,04% | 2.557,00 |
| 06.08.2025 | 71,58 | 72,92 | 71,15 | 72,70 | 1,25% | 3.321,00 |
| 05.08.2025 | 72,59 | 72,70 | 71,53 | 71,80 | -0,50% | 4.992,00 |
| 04.08.2025 | 72,31 | 72,75 | 71,35 | 72,16 | 0,12% | 5.982,00 |
| 01.08.2025 | 73,79 | 75,50 | 70,20 | 72,07 | -1,95% | 10.468,00 |
| 31.07.2025 | 75,31 | 75,44 | 73,36 | 73,50 | -2,16% | 8.223,00 |
| 30.07.2025 | 75,48 | 76,24 | 75,00 | 75,12 | 0,03% | 4.641,00 |
| 29.07.2025 | 74,56 | 76,20 | 74,56 | 75,10 | 0,63% | 2.998,00 |
| 28.07.2025 | 75,04 | 75,75 | 74,40 | 74,63 | -0,56% | 7.676,00 |
| 25.07.2025 | 75,26 | 75,75 | 74,68 | 75,05 | -0,46% | 2.945,00 |
| 24.07.2025 | 75,84 | 75,85 | 75,06 | 75,40 | 0,43% | 2.334,00 |
| 23.07.2025 | 76,00 | 76,00 | 74,92 | 75,08 | -0,24% | 7.777,00 |
| 22.07.2025 | 74,31 | 75,46 | 74,01 | 75,26 | 1,39% | 3.806,00 |
| 21.07.2025 | 74,62 | 74,99 | 74,22 | 74,23 | -0,60% | 5.627,00 |
| 18.07.2025 | 74,97 | 75,21 | 73,96 | 74,68 | -0,88% | 4.199,00 |
| 17.07.2025 | 75,54 | 76,33 | 75,14 | 75,34 | -0,26% | 2.737,00 |
| 16.07.2025 | 75,92 | 76,40 | 74,81 | 75,54 | -0,42% | 3.509,00 |
| 15.07.2025 | 76,16 | 77,07 | 75,86 | 75,86 | -0,67% | 3.367,00 |
| 14.07.2025 | 76,22 | 76,88 | 75,22 | 76,37 | -0,70% | 5.304,00 |
| 11.07.2025 | 77,61 | 77,61 | 76,18 | 76,91 | -1,02% | 2.251,00 |
| 10.07.2025 | 78,06 | 78,41 | 77,70 | 77,70 | -0,59% | 3.230,00 |
| 09.07.2025 | 78,78 | 79,44 | 77,92 | 78,16 | -0,67% | 2.489,00 |
| 08.07.2025 | 79,39 | 79,88 | 78,69 | 78,69 | -1,25% | 3.965,00 |
| 07.07.2025 | 78,87 | 80,10 | 78,28 | 79,69 | 1,59% | 3.706,00 |
| 04.07.2025 | 78,31 | 78,62 | 77,85 | 78,44 | -0,23% | 2.192,00 |
| 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 |