72,550€
-0,49%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 79,18 | 79,70 | 79,00 | 79,70 | 1,91% | 598,00 |
| 04.07.2025 | 79,20 | 79,20 | 78,21 | 78,21 | -0,58% | 4,00 |
| 03.07.2025 | 78,47 | 78,67 | 78,47 | 78,67 | 0,74% | 27,00 |
| 02.07.2025 | 78,06 | 78,58 | 78,06 | 78,09 | -0,04% | 135,00 |
| 01.07.2025 | 77,58 | 78,36 | 77,35 | 78,12 | 1,76% | 298,00 |
| 30.06.2025 | 75,37 | 76,77 | 75,37 | 76,77 | 1,79% | 326,00 |
| 27.06.2025 | 74,80 | 75,42 | 74,80 | 75,42 | 0,47% | 257,00 |
| 26.06.2025 | 75,00 | 75,43 | 74,11 | 75,07 | -0,49% | 541,00 |
| 25.06.2025 | 75,54 | 76,57 | 75,17 | 75,44 | 0,08% | 407,00 |
| 24.06.2025 | 76,47 | 76,81 | 75,21 | 75,38 | -0,82% | 796,00 |
| 23.06.2025 | 76,72 | 76,90 | 76,00 | 76,00 | -0,85% | 833,00 |
| 20.06.2025 | 76,50 | 76,81 | 76,50 | 76,65 | 0,59% | 269,00 |
| 19.06.2025 | 76,20 | 76,22 | 76,20 | 76,20 | -0,56% | 81,00 |
| 18.06.2025 | 76,99 | 77,56 | 76,63 | 76,63 | -1,22% | 111,00 |
| 17.06.2025 | 77,99 | 78,15 | 76,57 | 77,58 | -0,83% | 359,00 |
| 16.06.2025 | 78,42 | 78,55 | 77,73 | 78,23 | -1,46% | 971,00 |
| 13.06.2025 | 80,49 | 80,97 | 79,39 | 79,39 | -0,70% | 3.094,00 |
| 12.06.2025 | 80,37 | 80,41 | 79,30 | 79,95 | -0,40% | 214,00 |
| 11.06.2025 | 80,14 | 80,65 | 80,14 | 80,27 | -0,55% | 78,00 |
| 10.06.2025 | 79,54 | 80,71 | 79,48 | 80,71 | 1,23% | 135,00 |
| 09.06.2025 | 79,02 | 79,73 | 78,91 | 79,73 | 0,54% | 174,00 |
| 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 |