69,100€
-0,23%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 69,60 | 69,72 | 68,84 | 69,10 | -0,23% | 658,00 |
| 28.11.2025 | 69,49 | 69,49 | 69,04 | 69,26 | -0,50% | 517,00 |
| 27.11.2025 | 69,32 | 69,61 | 69,32 | 69,61 | 0,85% | 100,00 |
| 26.11.2025 | 68,77 | 69,22 | 68,77 | 69,02 | 0,26% | 1.246,00 |
| 25.11.2025 | 68,64 | 69,13 | 68,56 | 68,84 | -0,65% | 694,00 |
| 24.11.2025 | 70,47 | 70,47 | 69,29 | 69,29 | -1,25% | 639,00 |
| 21.11.2025 | 68,59 | 70,32 | 68,13 | 70,17 | 3,47% | 637,00 |
| 20.11.2025 | 68,03 | 68,22 | 67,42 | 67,82 | -0,29% | 1.050,00 |
| 19.11.2025 | 68,34 | 68,49 | 68,02 | 68,02 | -0,06% | 879,00 |
| 18.11.2025 | 67,94 | 68,27 | 67,71 | 68,06 | 0,04% | 2.206,00 |
| 17.11.2025 | 67,39 | 68,03 | 67,34 | 68,03 | 1,31% | 191,00 |
| 14.11.2025 | 67,65 | 68,19 | 67,13 | 67,15 | -0,86% | 1.796,00 |
| 13.11.2025 | 68,00 | 68,00 | 67,73 | 67,73 | -0,70% | 551,00 |
| 12.11.2025 | 68,44 | 68,86 | 68,21 | 68,21 | 0,10% | 1.683,00 |
| 11.11.2025 | 68,08 | 68,14 | 67,37 | 68,14 | 0,00% | 1.209,00 |
| 10.11.2025 | 67,67 | 68,22 | 67,67 | 68,14 | 0,21% | 774,00 |
| 07.11.2025 | 67,19 | 68,00 | 67,19 | 68,00 | 1,42% | 624,00 |
| 06.11.2025 | 66,77 | 67,05 | 66,77 | 67,05 | 1,02% | 215,00 |
| 05.11.2025 | 66,47 | 67,03 | 66,35 | 66,37 | 0,51% | 387,00 |
| 04.11.2025 | 65,36 | 66,05 | 65,10 | 66,03 | 0,52% | 1.976,00 |
| 03.11.2025 | 66,79 | 67,21 | 65,38 | 65,69 | -0,45% | 1.851,00 |
| 31.10.2025 | 66,70 | 66,70 | 64,53 | 65,99 | -0,21% | 1.749,00 |
| 30.10.2025 | 66,16 | 66,16 | 66,00 | 66,13 | 1,40% | 70,00 |
| 29.10.2025 | 66,30 | 66,52 | 64,95 | 65,22 | -1,76% | 2.584,00 |
| 28.10.2025 | 66,77 | 66,77 | 66,25 | 66,39 | -0,48% | 722,00 |
| 27.10.2025 | 66,99 | 67,14 | 66,60 | 66,71 | -0,71% | 2.324,00 |
| 24.10.2025 | 67,91 | 68,09 | 67,18 | 67,19 | -0,40% | 637,00 |
| 23.10.2025 | 68,91 | 69,07 | 67,46 | 67,46 | -2,46% | 956,00 |
| 22.10.2025 | 67,66 | 69,16 | 67,66 | 69,16 | 2,17% | 451,00 |
| 21.10.2025 | 67,83 | 68,01 | 67,50 | 67,69 | -0,18% | 696,00 |
| 20.10.2025 | 68,14 | 68,28 | 67,69 | 67,81 | -0,03% | 2.852,00 |
| 17.10.2025 | 66,57 | 67,83 | 66,51 | 67,83 | 1,45% | 3.753,00 |
| 16.10.2025 | 67,11 | 67,25 | 66,46 | 66,86 | 0,24% | 1.114,00 |
| 15.10.2025 | 67,69 | 67,71 | 66,70 | 66,70 | -0,27% | 1.989,00 |
| 14.10.2025 | 66,34 | 67,26 | 66,34 | 66,88 | 0,13% | 1.981,00 |
| 13.10.2025 | 67,50 | 67,56 | 66,74 | 66,79 | -1,07% | 722,00 |
| 10.10.2025 | 67,71 | 68,00 | 67,17 | 67,51 | -0,40% | 732,00 |
| 09.10.2025 | 67,51 | 67,78 | 67,30 | 67,78 | 0,27% | 516,00 |
| 08.10.2025 | 68,21 | 68,30 | 67,57 | 67,60 | -0,25% | 2.627,00 |
| 07.10.2025 | 66,45 | 67,77 | 66,15 | 67,77 | 2,05% | 926,00 |
| 06.10.2025 | 66,85 | 67,15 | 66,41 | 66,41 | -0,61% | 1.862,00 |
| 03.10.2025 | 66,81 | 67,20 | 66,41 | 66,82 | -0,80% | 1.575,00 |
| 02.10.2025 | 66,92 | 67,49 | 66,92 | 67,36 | -0,09% | 1.598,00 |
| 01.10.2025 | 67,80 | 68,43 | 67,26 | 67,42 | -1,19% | 3.602,00 |
| 30.09.2025 | 68,50 | 68,52 | 67,74 | 68,23 | 0,18% | 3.787,00 |
| 29.09.2025 | 68,26 | 68,26 | 67,42 | 68,11 | 0,28% | 546,00 |
| 26.09.2025 | 68,59 | 68,59 | 67,92 | 67,92 | -0,61% | 253,00 |
| 25.09.2025 | 69,31 | 69,67 | 68,34 | 68,34 | -0,12% | 607,00 |
| 24.09.2025 | 68,32 | 68,42 | 68,16 | 68,42 | 1,63% | 91,00 |
| 23.09.2025 | 67,29 | 67,85 | 66,94 | 67,32 | -0,43% | 1.578,00 |
| 22.09.2025 | 68,97 | 69,22 | 67,61 | 67,61 | -2,48% | 825,00 |
| 19.09.2025 | 69,39 | 69,50 | 69,22 | 69,33 | -0,42% | 398,00 |
| 18.09.2025 | 69,64 | 69,67 | 69,24 | 69,62 | -0,03% | 761,00 |
| 17.09.2025 | 68,62 | 69,74 | 68,62 | 69,64 | 1,07% | 501,00 |
| 16.09.2025 | 70,03 | 70,03 | 68,79 | 68,90 | -1,50% | 2.067,00 |
| 15.09.2025 | 71,15 | 71,30 | 69,95 | 69,95 | -2,18% | 1.116,00 |
| 12.09.2025 | 71,43 | 71,67 | 71,43 | 71,51 | -1,77% | 452,00 |
| 05.09.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 1,14% | 100,00 |
| 04.09.2025 | 72,35 | 72,35 | 71,51 | 71,98 | 0,70% | 368,00 |
| 03.09.2025 | 72,26 | 72,66 | 71,36 | 71,48 | -1,08% | 419,00 |
| 02.09.2025 | 71,93 | 72,35 | 71,56 | 72,26 | 1,56% | 1.097,00 |
| 01.09.2025 | 71,50 | 71,59 | 70,80 | 71,15 | -0,56% | 2.058,00 |
| 29.08.2025 | 71,35 | 72,06 | 71,35 | 71,55 | -0,11% | 319,00 |
| 28.08.2025 | 73,08 | 73,08 | 71,56 | 71,63 | -0,93% | 705,00 |
| 27.08.2025 | 72,43 | 73,07 | 72,30 | 72,30 | 0,10% | 467,00 |
| 26.08.2025 | 72,59 | 72,59 | 72,23 | 72,23 | -0,55% | 89,00 |
| 25.08.2025 | 73,70 | 73,89 | 72,63 | 72,63 | -0,75% | 1.085,00 |
| 22.08.2025 | 73,99 | 75,05 | 73,13 | 73,18 | -1,04% | 467,00 |
| 21.08.2025 | 74,45 | 74,51 | 73,87 | 73,95 | 0,43% | 1.133,00 |
| 20.08.2025 | 73,35 | 73,98 | 73,35 | 73,63 | 0,31% | 125,00 |
| 19.08.2025 | 72,32 | 73,66 | 72,25 | 73,40 | 0,78% | 873,00 |
| 18.08.2025 | 72,41 | 72,85 | 72,41 | 72,83 | 0,39% | 137,00 |
| 15.08.2025 | 72,61 | 72,87 | 72,52 | 72,55 | -0,49% | 320,00 |
| 14.08.2025 | 73,74 | 73,74 | 72,91 | 72,91 | -1,51% | 221,00 |
| 13.08.2025 | 72,46 | 74,03 | 72,46 | 74,03 | 2,46% | 123,00 |
| 12.08.2025 | 73,15 | 73,15 | 72,19 | 72,25 | -0,77% | 594,00 |
| 11.08.2025 | 73,15 | 73,18 | 72,81 | 72,81 | 0,59% | 1.075,00 |
| 08.08.2025 | 72,85 | 72,85 | 72,38 | 72,38 | -0,10% | 132,00 |
| 07.08.2025 | 72,58 | 72,93 | 72,14 | 72,45 | 0,19% | 329,00 |
| 06.08.2025 | 71,67 | 72,31 | 71,20 | 72,31 | 0,61% | 409,00 |
| 05.08.2025 | 72,01 | 72,42 | 71,87 | 71,87 | -0,25% | 676,00 |
| 04.08.2025 | 71,92 | 72,60 | 71,92 | 72,05 | -0,11% | 145,00 |
| 01.08.2025 | 75,86 | 75,86 | 70,34 | 72,13 | -2,43% | 671,00 |
| 31.07.2025 | 74,91 | 74,91 | 73,87 | 73,93 | -2,21% | 447,00 |
| 30.07.2025 | 75,71 | 75,71 | 75,60 | 75,60 | -0,36% | 17,00 |
| 29.07.2025 | 75,00 | 75,87 | 75,00 | 75,87 | 1,09% | 87,00 |
| 28.07.2025 | 75,33 | 75,67 | 74,85 | 75,05 | 0,48% | 1.218,00 |
| 25.07.2025 | 75,16 | 75,64 | 74,68 | 74,69 | -0,94% | 101,00 |
| 24.07.2025 | 75,31 | 75,70 | 74,89 | 75,40 | 0,08% | 262,00 |
| 23.07.2025 | 75,98 | 75,98 | 75,34 | 75,34 | 0,56% | 659,00 |
| 22.07.2025 | 74,26 | 74,92 | 74,26 | 74,92 | 0,82% | 441,00 |
| 21.07.2025 | 74,34 | 74,55 | 74,31 | 74,31 | -2,86% | 637,00 |
| 17.07.2025 | 76,14 | 76,50 | 75,25 | 76,50 | 2,30% | 109,00 |
| 16.07.2025 | 75,65 | 76,19 | 74,72 | 74,78 | -2,06% | 143,00 |
| 15.07.2025 | 76,14 | 76,67 | 75,90 | 76,35 | 0,99% | 159,00 |
| 14.07.2025 | 76,62 | 77,07 | 75,13 | 75,60 | -1,43% | 791,00 |
| 11.07.2025 | 76,39 | 76,94 | 76,39 | 76,70 | -1,98% | 103,00 |
| 10.07.2025 | 78,35 | 78,35 | 78,20 | 78,25 | 0,40% | 30,00 |
| 09.07.2025 | 78,79 | 79,18 | 77,94 | 77,94 | -1,67% | 222,00 |
| 08.07.2025 | 79,70 | 79,70 | 79,06 | 79,26 | -0,55% | 945,00 |