78,280€
0,36%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 78,15 | 78,58 | 78,00 | 78,13 | 0,17% | 21,00 |
| 01.07.2025 | 76,91 | 78,35 | 76,91 | 78,00 | 3,01% | 1.246,00 |
| 30.06.2025 | 75,90 | 76,04 | 75,72 | 75,72 | 0,91% | 534,00 |
| 27.06.2025 | 75,38 | 75,38 | 75,04 | 75,04 | 0,21% | 225,00 |
| 26.06.2025 | 75,06 | 75,27 | 74,88 | 74,88 | -1,12% | 316,00 |
| 25.06.2025 | 75,73 | 75,73 | 75,73 | 75,73 | -0,03% | - |
| 24.06.2025 | 76,70 | 76,70 | 75,75 | 75,75 | -0,51% | 130,00 |
| 23.06.2025 | 76,18 | 76,61 | 76,13 | 76,14 | -0,34% | 318,00 |
| 20.06.2025 | 76,49 | 76,80 | 76,40 | 76,40 | -0,21% | 763,00 |
| 19.06.2025 | 76,77 | 76,90 | 76,56 | 76,56 | -0,85% | 223,00 |
| 18.06.2025 | 76,90 | 77,22 | 76,90 | 77,22 | -0,59% | 300,00 |
| 17.06.2025 | 77,68 | 77,68 | 77,68 | 77,68 | -0,77% | - |
| 16.06.2025 | 78,00 | 78,42 | 78,00 | 78,28 | -2,11% | 95,00 |
| 13.06.2025 | 79,67 | 79,97 | 79,67 | 79,97 | 0,35% | 110,00 |
| 12.06.2025 | 79,71 | 79,71 | 79,50 | 79,69 | -0,82% | 107,00 |
| 11.06.2025 | 80,32 | 80,35 | 80,14 | 80,35 | -0,27% | 62,00 |
| 10.06.2025 | 79,53 | 80,57 | 79,53 | 80,57 | 2,19% | 20,00 |
| 09.06.2025 | 78,82 | 78,84 | 78,82 | 78,84 | 0,24% | 42,00 |
| 06.06.2025 | 78,65 | 78,65 | 78,65 | 78,65 | -0,19% | - |
| 05.06.2025 | 79,25 | 79,25 | 78,80 | 78,80 | -0,89% | 70,00 |
| 04.06.2025 | 79,54 | 79,54 | 79,44 | 79,51 | -0,56% | 364,00 |
| 03.06.2025 | 80,23 | 80,23 | 79,96 | 79,96 | 0,00% | 4,00 |
| 02.06.2025 | 81,20 | 81,20 | 79,96 | 79,96 | -1,39% | 251,00 |
| 30.05.2025 | 81,21 | 81,21 | 81,09 | 81,09 | -0,50% | 420,00 |
| 29.05.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -0,07% | - |
| 28.05.2025 | 81,56 | 81,56 | 81,56 | 81,56 | 0,33% | - |
| 27.05.2025 | 81,29 | 81,29 | 81,29 | 81,29 | -0,05% | - |
| 26.05.2025 | 81,23 | 82,01 | 81,23 | 81,33 | 1,13% | 340,00 |
| 23.05.2025 | 80,07 | 80,42 | 80,07 | 80,42 | 0,27% | 13,00 |
| 22.05.2025 | 80,72 | 80,72 | 80,20 | 80,20 | -0,87% | 400,00 |
| 21.05.2025 | 80,79 | 81,28 | 80,60 | 80,90 | -0,34% | 2.628,00 |
| 20.05.2025 | 81,18 | 81,18 | 81,18 | 81,18 | -0,21% | - |
| 19.05.2025 | 81,18 | 81,70 | 80,41 | 81,35 | 0,93% | 2.004,00 |
| 16.05.2025 | 79,72 | 80,60 | 79,72 | 80,60 | 1,03% | 688,00 |
| 15.05.2025 | 78,02 | 79,94 | 78,02 | 79,78 | 1,76% | 156,00 |
| 14.05.2025 | 78,45 | 78,45 | 78,02 | 78,40 | -0,61% | 438,00 |
| 13.05.2025 | 80,02 | 80,45 | 78,88 | 78,88 | -1,05% | 314,00 |
| 12.05.2025 | 80,62 | 82,15 | 79,72 | 79,72 | -1,34% | 278,00 |
| 09.05.2025 | 80,69 | 80,80 | 80,69 | 80,80 | -0,01% | 5,00 |
| 08.05.2025 | 80,67 | 80,81 | 80,26 | 80,81 | 0,22% | 530,00 |
| 07.05.2025 | 80,06 | 80,63 | 80,06 | 80,63 | 0,81% | 80,00 |
| 06.05.2025 | 79,98 | 79,98 | 79,98 | 79,98 | -0,04% | 100,00 |
| 05.05.2025 | 79,96 | 80,01 | 79,47 | 80,01 | -0,25% | 393,00 |
| 02.05.2025 | 80,26 | 80,62 | 79,64 | 80,21 | -0,93% | 315,00 |
| 30.04.2025 | 81,28 | 81,28 | 80,96 | 80,96 | 0,04% | 44,00 |
| 29.04.2025 | 79,81 | 80,93 | 79,81 | 80,93 | -2,79% | 284,00 |
| 28.04.2025 | 82,16 | 83,25 | 82,16 | 83,25 | 0,99% | 82,00 |
| 25.04.2025 | 81,89 | 82,43 | 81,89 | 82,43 | 1,24% | 5,00 |
| 24.04.2025 | 82,55 | 82,55 | 81,42 | 81,42 | -3,52% | 25,00 |
| 23.04.2025 | 84,04 | 84,39 | 84,04 | 84,39 | 2,61% | 15,00 |
| 22.04.2025 | 82,63 | 82,63 | 82,24 | 82,24 | -1,88% | 250,00 |
| 17.04.2025 | 81,94 | 83,82 | 81,66 | 83,82 | 1,13% | 259,00 |
| 16.04.2025 | 82,45 | 82,88 | 82,45 | 82,88 | -1,36% | 10,00 |
| 15.04.2025 | 83,49 | 84,02 | 83,49 | 84,02 | 0,53% | 15,00 |
| 14.04.2025 | 82,72 | 84,15 | 82,72 | 83,58 | 3,15% | 1.054,00 |
| 11.04.2025 | 81,68 | 81,68 | 80,99 | 81,03 | -1,44% | 99,00 |
| 10.04.2025 | 81,85 | 82,21 | 81,85 | 82,21 | 0,37% | 42,00 |
| 09.04.2025 | 79,54 | 82,40 | 79,26 | 81,91 | 1,12% | 1.197,00 |
| 08.04.2025 | 81,70 | 82,55 | 81,00 | 81,00 | -1,21% | 810,00 |
| 07.04.2025 | 77,51 | 82,70 | 77,51 | 81,99 | -5,42% | 843,00 |
| 04.04.2025 | 86,46 | 87,55 | 86,46 | 86,69 | -0,07% | 336,00 |
| 03.04.2025 | 84,87 | 86,75 | 84,78 | 86,75 | 1,15% | 35,00 |
| 02.04.2025 | 86,84 | 86,84 | 85,76 | 85,76 | -1,16% | 53,00 |
| 01.04.2025 | 86,43 | 86,77 | 86,43 | 86,77 | -0,38% | 10,00 |
| 31.03.2025 | 85,85 | 87,10 | 85,85 | 87,10 | 1,87% | 107,00 |
| 28.03.2025 | 86,10 | 86,10 | 85,50 | 85,50 | -0,30% | 45,00 |
| 27.03.2025 | 85,15 | 85,76 | 85,15 | 85,76 | 3,59% | 113,00 |
| 26.03.2025 | 82,79 | 82,79 | 82,79 | 82,79 | -0,07% | - |
| 25.03.2025 | 83,92 | 84,05 | 82,85 | 82,85 | -1,32% | 90,00 |
| 24.03.2025 | 83,01 | 83,96 | 83,01 | 83,96 | 0,36% | 560,00 |
| 21.03.2025 | 83,51 | 83,80 | 83,51 | 83,66 | 1,09% | 30,00 |
| 20.03.2025 | 82,76 | 82,76 | 82,76 | 82,76 | 0,05% | - |
| 19.03.2025 | 81,70 | 82,72 | 81,33 | 82,72 | 0,57% | 2.790,00 |
| 18.03.2025 | 82,82 | 82,87 | 82,25 | 82,25 | -1,22% | 1.005,00 |
| 17.03.2025 | 82,07 | 83,27 | 82,07 | 83,27 | 1,01% | 711,00 |
| 14.03.2025 | 83,27 | 83,27 | 82,44 | 82,44 | -1,08% | 1.144,00 |
| 13.03.2025 | 82,98 | 83,39 | 82,98 | 83,34 | 0,41% | 229,00 |
| 12.03.2025 | 86,08 | 86,10 | 83,00 | 83,00 | -4,04% | 295,00 |
| 11.03.2025 | 89,59 | 89,67 | 86,49 | 86,49 | -5,90% | 190,00 |
| 10.03.2025 | 89,04 | 91,91 | 89,04 | 91,91 | 1,84% | 686,00 |
| 07.03.2025 | 86,04 | 90,25 | 86,04 | 90,25 | 5,11% | 394,00 |
| 06.03.2025 | 84,82 | 85,86 | 84,67 | 85,86 | 1,45% | 255,00 |
| 05.03.2025 | 85,42 | 85,42 | 84,63 | 84,63 | -2,61% | 270,00 |
| 04.03.2025 | 88,32 | 89,50 | 86,90 | 86,90 | -1,05% | 1.122,00 |
| 03.03.2025 | 87,82 | 87,82 | 87,82 | 87,82 | 1,36% | 4,00 |
| 28.02.2025 | 86,64 | 86,64 | 86,64 | 86,64 | -0,29% | - |
| 27.02.2025 | 85,93 | 86,94 | 85,90 | 86,89 | -1,14% | 108,00 |
| 26.02.2025 | 87,73 | 87,89 | 87,73 | 87,89 | 2,09% | 53,00 |
| 25.02.2025 | 85,87 | 86,09 | 85,87 | 86,09 | -0,46% | 25,00 |
| 24.02.2025 | 85,07 | 86,49 | 85,07 | 86,49 | 2,19% | 252,00 |
| 21.02.2025 | 83,55 | 84,64 | 83,55 | 84,64 | 1,45% | 25,00 |
| 20.02.2025 | 83,65 | 83,65 | 83,43 | 83,43 | -0,63% | 165,00 |
| 19.02.2025 | 82,44 | 83,96 | 82,44 | 83,96 | 1,29% | 105,00 |
| 18.02.2025 | 82,05 | 82,89 | 81,98 | 82,89 | 1,00% | 1.371,00 |
| 17.02.2025 | 82,06 | 82,28 | 82,06 | 82,07 | -0,01% | 207,00 |
| 14.02.2025 | 83,69 | 83,93 | 82,08 | 82,08 | -2,17% | 563,00 |
| 13.02.2025 | 83,20 | 83,90 | 83,14 | 83,90 | 0,55% | 643,00 |
| 12.02.2025 | 84,16 | 84,40 | 83,44 | 83,44 | -0,20% | 683,00 |
| 11.02.2025 | 83,26 | 83,61 | 83,25 | 83,61 | -0,04% | 554,00 |
| 10.02.2025 | 83,50 | 84,09 | 83,50 | 83,64 | 1,42% | 969,00 |