79,265€
0,83%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 78,82 | 79,36 | 78,69 | 79,30 | 0,88% | 1.164,00 |
| 05.06.2025 | 79,03 | 79,47 | 78,59 | 78,61 | -1,31% | 379,00 |
| 04.06.2025 | 79,48 | 80,05 | 79,09 | 79,65 | -0,30% | 51,00 |
| 03.06.2025 | 80,29 | 80,56 | 79,78 | 79,89 | -0,51% | 306,00 |
| 02.06.2025 | 81,62 | 81,62 | 80,30 | 80,30 | -1,75% | 165,00 |
| 30.05.2025 | 81,56 | 81,78 | 80,79 | 81,73 | 1,45% | 405,00 |
| 29.05.2025 | 81,10 | 81,10 | 80,40 | 80,56 | -1,21% | 289,00 |
| 28.05.2025 | 81,72 | 82,43 | 81,31 | 81,55 | -0,21% | 171,00 |
| 27.05.2025 | 81,99 | 82,05 | 81,40 | 81,72 | 0,58% | 990,00 |
| 26.05.2025 | 81,09 | 81,81 | 81,09 | 81,25 | 0,67% | 642,00 |
| 23.05.2025 | 80,76 | 81,64 | 80,00 | 80,71 | 0,24% | 318,00 |
| 22.05.2025 | 81,05 | 81,29 | 80,52 | 80,52 | -0,62% | 641,00 |
| 21.05.2025 | 81,29 | 81,42 | 80,74 | 81,02 | -0,60% | 610,00 |
| 20.05.2025 | 81,66 | 81,80 | 81,51 | 81,51 | 0,74% | 33,00 |
| 19.05.2025 | 80,25 | 81,25 | 80,25 | 80,91 | -0,25% | 917,00 |
| 16.05.2025 | 80,27 | 81,22 | 80,20 | 81,11 | 1,58% | 110,00 |
| 15.05.2025 | 78,25 | 79,85 | 78,17 | 79,85 | 2,20% | 96,00 |
| 14.05.2025 | 78,20 | 78,40 | 77,81 | 78,13 | -0,48% | 702,00 |
| 13.05.2025 | 80,39 | 80,39 | 78,46 | 78,51 | -1,64% | 211,00 |
| 12.05.2025 | 79,50 | 81,11 | 79,46 | 79,82 | -0,71% | 1.623,00 |
| 09.05.2025 | 80,74 | 80,80 | 80,39 | 80,39 | -0,61% | 227,00 |
| 08.05.2025 | 81,27 | 81,27 | 80,15 | 80,88 | 0,90% | 997,00 |
| 07.05.2025 | 80,56 | 80,66 | 79,64 | 80,16 | -0,42% | 530,00 |
| 06.05.2025 | 79,77 | 80,50 | 79,63 | 80,50 | 0,64% | 597,00 |
| 05.05.2025 | 80,40 | 80,40 | 79,36 | 79,99 | 0,73% | 693,00 |
| 02.05.2025 | 80,63 | 80,87 | 79,41 | 79,41 | -2,04% | 267,00 |
| 30.04.2025 | 81,26 | 81,26 | 80,78 | 81,06 | 0,14% | 28,00 |
| 29.04.2025 | 80,30 | 80,95 | 78,97 | 80,95 | 0,22% | 836,00 |
| 28.04.2025 | 83,84 | 83,93 | 80,60 | 80,77 | -1,85% | 427,00 |
| 25.04.2025 | 81,45 | 82,81 | 81,25 | 82,29 | 0,23% | 2.078,00 |
| 24.04.2025 | 82,84 | 82,84 | 81,30 | 82,10 | -0,04% | 688,00 |
| 23.04.2025 | 83,91 | 83,91 | 81,98 | 82,13 | -1,61% | 356,00 |
| 22.04.2025 | 83,12 | 83,47 | 81,58 | 83,47 | 0,51% | 535,00 |
| 17.04.2025 | 82,21 | 83,17 | 81,67 | 83,05 | -0,34% | 404,00 |
| 16.04.2025 | 83,10 | 84,78 | 82,28 | 83,33 | -1,15% | 24,00 |
| 15.04.2025 | 84,44 | 84,44 | 83,60 | 84,30 | 0,69% | 99,00 |
| 14.04.2025 | 82,33 | 83,72 | 82,33 | 83,72 | 2,27% | 409,00 |
| 11.04.2025 | 81,88 | 82,19 | 80,50 | 81,86 | 1,06% | 188,00 |
| 10.04.2025 | 83,26 | 83,26 | 81,00 | 81,00 | 0,76% | 574,00 |
| 09.04.2025 | 80,93 | 81,40 | 79,50 | 80,39 | -2,42% | 562,00 |
| 08.04.2025 | 82,87 | 83,08 | 81,59 | 82,38 | 1,03% | 1.066,00 |
| 07.04.2025 | 83,27 | 83,27 | 76,90 | 81,54 | -4,13% | 5.190,00 |
| 04.04.2025 | 85,70 | 87,83 | 84,84 | 85,05 | -2,50% | 1.688,00 |
| 03.04.2025 | 85,70 | 87,23 | 83,60 | 87,23 | 1,18% | 639,00 |
| 02.04.2025 | 86,97 | 87,17 | 86,21 | 86,21 | -0,37% | 1.096,00 |
| 01.04.2025 | 87,10 | 87,26 | 86,50 | 86,53 | -0,43% | 1.222,00 |
| 31.03.2025 | 84,80 | 87,30 | 84,53 | 86,90 | 1,23% | 712,00 |
| 28.03.2025 | 86,23 | 86,58 | 85,73 | 85,84 | 0,21% | 332,00 |
| 27.03.2025 | 85,17 | 86,75 | 85,17 | 85,66 | 1,28% | 1.698,00 |
| 26.03.2025 | 82,93 | 84,58 | 82,93 | 84,58 | 2,38% | 210,00 |
| 25.03.2025 | 84,69 | 84,69 | 82,40 | 82,61 | -1,80% | 224,00 |
| 24.03.2025 | 83,46 | 84,12 | 83,04 | 84,12 | 0,65% | 533,00 |
| 21.03.2025 | 83,70 | 84,12 | 83,26 | 83,58 | 0,75% | 189,00 |
| 20.03.2025 | 83,46 | 83,51 | 82,94 | 82,96 | -0,17% | 194,00 |
| 19.03.2025 | 82,18 | 83,10 | 81,65 | 83,10 | 0,94% | 703,00 |
| 18.03.2025 | 82,48 | 83,21 | 82,33 | 82,33 | -1,06% | 1.174,00 |
| 17.03.2025 | 82,53 | 83,21 | 82,30 | 83,21 | 0,76% | 980,00 |
| 14.03.2025 | 83,45 | 83,45 | 82,00 | 82,58 | -1,03% | 156,00 |
| 13.03.2025 | 82,98 | 83,85 | 82,98 | 83,44 | -1,43% | 1.227,00 |
| 12.03.2025 | 85,84 | 86,10 | 84,20 | 84,65 | -2,44% | 463,00 |
| 11.03.2025 | 89,79 | 89,79 | 86,73 | 86,77 | -5,30% | 726,00 |
| 10.03.2025 | 88,85 | 92,44 | 88,85 | 91,63 | 1,46% | 1.658,00 |
| 07.03.2025 | 86,26 | 90,31 | 86,26 | 90,31 | 5,64% | 292,00 |
| 06.03.2025 | 84,47 | 85,49 | 84,47 | 85,49 | 0,20% | 140,00 |
| 05.03.2025 | 85,15 | 85,32 | 84,25 | 85,32 | -4,37% | 78,00 |
| 04.03.2025 | 88,14 | 90,03 | 88,08 | 89,22 | 1,94% | 1.411,00 |
| 03.03.2025 | 87,66 | 87,81 | 87,52 | 87,52 | 0,69% | 370,00 |
| 28.02.2025 | 86,92 | 87,23 | 86,81 | 86,92 | -0,23% | 563,00 |
| 27.02.2025 | 86,28 | 87,12 | 86,28 | 87,12 | 1,13% | 35,00 |
| 26.02.2025 | 87,83 | 87,85 | 86,15 | 86,15 | -2,19% | 359,00 |
| 25.02.2025 | 86,50 | 88,08 | 86,50 | 88,08 | 1,47% | 85,00 |
| 24.02.2025 | 84,85 | 87,09 | 84,85 | 86,80 | 2,76% | 482,00 |
| 21.02.2025 | 83,99 | 84,47 | 83,82 | 84,47 | 0,50% | 655,00 |
| 20.02.2025 | 83,66 | 84,05 | 83,64 | 84,05 | 0,20% | 191,00 |
| 19.02.2025 | 82,27 | 84,00 | 82,27 | 83,88 | 1,65% | 36,00 |
| 18.02.2025 | 81,98 | 83,19 | 81,98 | 82,52 | -0,47% | 1.126,00 |
| 17.02.2025 | 83,01 | 83,06 | 82,20 | 82,91 | 0,58% | 819,00 |
| 14.02.2025 | 84,00 | 84,18 | 81,83 | 82,43 | -1,65% | 1.352,00 |
| 13.02.2025 | 83,52 | 83,89 | 83,52 | 83,81 | 0,20% | 294,00 |
| 12.02.2025 | 84,20 | 84,30 | 83,64 | 83,64 | 0,14% | 84,00 |
| 11.02.2025 | 83,21 | 83,52 | 83,14 | 83,52 | 0,00% | 652,00 |
| 10.02.2025 | 83,88 | 83,88 | 83,37 | 83,52 | 0,35% | 215,00 |
| 07.02.2025 | 83,06 | 83,23 | 82,00 | 83,23 | 0,81% | 573,00 |
| 06.02.2025 | 83,20 | 84,28 | 82,56 | 82,56 | -0,12% | 2.562,00 |
| 05.02.2025 | 82,69 | 82,69 | 82,59 | 82,66 | -1,14% | 6,00 |
| 04.02.2025 | 84,80 | 84,80 | 83,61 | 83,61 | -0,18% | 86,00 |
| 03.02.2025 | 84,75 | 85,00 | 83,60 | 83,76 | 0,88% | 2.219,00 |
| 31.01.2025 | 87,30 | 87,96 | 82,00 | 83,03 | -4,01% | 1.363,00 |
| 30.01.2025 | 86,47 | 86,76 | 86,03 | 86,50 | 0,05% | 332,00 |
| 29.01.2025 | 86,23 | 86,92 | 85,89 | 86,46 | -1,05% | 574,00 |
| 28.01.2025 | 87,60 | 87,80 | 87,03 | 87,38 | 1,60% | 206,00 |
| 27.01.2025 | 84,01 | 86,09 | 83,26 | 86,00 | 2,63% | 1.501,00 |
| 24.01.2025 | 84,00 | 84,16 | 83,23 | 83,80 | -0,43% | 409,00 |
| 23.01.2025 | 84,45 | 84,52 | 83,71 | 84,16 | -0,78% | 1.573,00 |
| 22.01.2025 | 85,13 | 85,13 | 84,21 | 84,82 | -0,73% | 298,00 |
| 21.01.2025 | 85,78 | 86,00 | 85,18 | 85,44 | -0,27% | 858,00 |
| 20.01.2025 | 85,89 | 85,89 | 85,67 | 85,67 | -1,15% | 172,00 |
| 17.01.2025 | 86,17 | 86,77 | 86,16 | 86,67 | 1,87% | 375,00 |
| 16.01.2025 | 85,87 | 86,84 | 84,83 | 85,08 | -0,48% | 91,00 |
| 15.01.2025 | 85,05 | 85,77 | 84,76 | 85,49 | 0,60% | 303,00 |