68,610€
0,56%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 67,92 | 68,68 | 67,18 | 68,46 | 0,34% | 982,00 |
| 10.11.2025 | 68,21 | 68,31 | 68,01 | 68,23 | 0,34% | 217,00 |
| 07.11.2025 | 66,98 | 68,00 | 66,98 | 68,00 | 1,49% | 230,00 |
| 06.11.2025 | 66,57 | 67,18 | 66,57 | 67,00 | 0,00% | 475,00 |
| 05.11.2025 | 66,47 | 67,00 | 66,47 | 67,00 | 1,98% | 362,00 |
| 04.11.2025 | 64,84 | 65,70 | 64,84 | 65,70 | -0,92% | 200,00 |
| 03.11.2025 | 66,73 | 67,11 | 66,31 | 66,31 | 0,20% | 500,00 |
| 31.10.2025 | 66,04 | 66,52 | 66,04 | 66,18 | 0,41% | 100,00 |
| 30.10.2025 | 65,31 | 65,91 | 65,31 | 65,91 | 1,46% | 496,00 |
| 29.10.2025 | 66,12 | 66,46 | 64,96 | 64,96 | -1,58% | 242,00 |
| 28.10.2025 | 66,70 | 66,70 | 66,00 | 66,00 | -1,00% | 455,00 |
| 27.10.2025 | 66,86 | 66,86 | 66,67 | 66,67 | -0,95% | 230,00 |
| 24.10.2025 | 67,45 | 68,37 | 67,31 | 67,31 | -0,43% | 1.077,00 |
| 23.10.2025 | 68,67 | 69,04 | 67,60 | 67,60 | -1,00% | 183,00 |
| 22.10.2025 | 67,70 | 68,38 | 67,70 | 68,28 | 1,04% | 397,00 |
| 21.10.2025 | 67,59 | 68,00 | 67,58 | 67,58 | 0,04% | 243,00 |
| 20.10.2025 | 68,00 | 68,27 | 67,55 | 67,55 | -0,37% | 637,00 |
| 17.10.2025 | 65,96 | 67,80 | 65,96 | 67,80 | 1,21% | 227,00 |
| 16.10.2025 | 66,40 | 67,00 | 66,40 | 66,99 | -0,99% | 44,00 |
| 15.10.2025 | 67,79 | 67,79 | 67,25 | 67,66 | 1,61% | 3.288,00 |
| 14.10.2025 | 66,45 | 66,59 | 66,45 | 66,59 | -0,08% | 428,00 |
| 13.10.2025 | 66,52 | 67,36 | 66,52 | 66,64 | -0,94% | 866,00 |
| 10.10.2025 | 67,29 | 67,50 | 67,21 | 67,27 | -0,68% | 1.580,00 |
| 09.10.2025 | 66,90 | 67,73 | 66,90 | 67,73 | 0,06% | 298,00 |
| 08.10.2025 | 67,99 | 67,99 | 67,63 | 67,69 | 0,28% | 170,00 |
| 07.10.2025 | 66,12 | 67,50 | 66,12 | 67,50 | 1,96% | 1.192,00 |
| 06.10.2025 | 66,57 | 66,93 | 66,20 | 66,20 | -0,69% | 619,00 |
| 03.10.2025 | 66,83 | 67,09 | 66,66 | 66,66 | -0,03% | 168,00 |
| 02.10.2025 | 67,52 | 67,52 | 66,68 | 66,68 | -0,95% | 533,00 |
| 01.10.2025 | 67,70 | 68,21 | 67,32 | 67,32 | -1,06% | 1.145,00 |
| 30.09.2025 | 68,43 | 68,43 | 68,04 | 68,04 | 0,24% | 245,00 |
| 29.09.2025 | 67,81 | 68,10 | 67,81 | 67,88 | -0,29% | 1.173,00 |
| 26.09.2025 | 68,27 | 68,58 | 68,08 | 68,08 | -1,38% | 1.127,00 |
| 25.09.2025 | 69,03 | 69,03 | 69,03 | 69,03 | 1,17% | - |
| 24.09.2025 | 67,83 | 68,40 | 67,83 | 68,23 | 0,55% | 324,00 |
| 23.09.2025 | 67,29 | 67,86 | 67,18 | 67,86 | 0,53% | 860,00 |
| 22.09.2025 | 69,06 | 69,06 | 67,50 | 67,50 | -2,39% | 1.098,00 |
| 19.09.2025 | 69,48 | 69,53 | 69,15 | 69,15 | -0,26% | 156,00 |
| 18.09.2025 | 69,83 | 69,83 | 69,33 | 69,33 | 0,76% | 1.295,00 |
| 17.09.2025 | 68,96 | 68,96 | 68,61 | 68,81 | 0,04% | 454,00 |
| 16.09.2025 | 69,62 | 69,67 | 68,78 | 68,78 | -1,28% | 276,00 |
| 15.09.2025 | 70,94 | 70,99 | 69,46 | 69,67 | -3,21% | 193,00 |
| 12.09.2025 | 71,50 | 71,98 | 71,50 | 71,98 | 0,71% | 407,00 |
| 11.09.2025 | 71,17 | 71,64 | 70,78 | 71,47 | 1,26% | 305,00 |
| 10.09.2025 | 71,82 | 71,96 | 70,58 | 70,58 | -2,02% | 67,00 |
| 09.09.2025 | 71,52 | 72,22 | 71,42 | 72,04 | 0,29% | 361,00 |
| 08.09.2025 | 72,68 | 72,92 | 71,54 | 71,83 | -0,99% | 454,00 |
| 05.09.2025 | 71,52 | 72,54 | 71,52 | 72,54 | 1,33% | 250,00 |
| 04.09.2025 | 71,76 | 71,76 | 71,59 | 71,59 | 0,55% | 100,00 |
| 03.09.2025 | 72,40 | 72,40 | 71,20 | 71,20 | -0,21% | 10,00 |
| 02.09.2025 | 71,13 | 71,35 | 71,13 | 71,35 | -0,20% | 100,00 |
| 01.09.2025 | 71,59 | 71,65 | 71,40 | 71,49 | -0,03% | 190,00 |
| 29.08.2025 | 71,38 | 71,52 | 71,38 | 71,51 | 0,25% | 350,00 |
| 28.08.2025 | 72,36 | 72,58 | 71,33 | 71,33 | -1,75% | 126,00 |
| 27.08.2025 | 72,26 | 72,60 | 72,26 | 72,60 | 0,00% | 80,00 |
| 26.08.2025 | 72,29 | 72,60 | 72,29 | 72,60 | 0,11% | 210,00 |
| 25.08.2025 | 73,53 | 73,80 | 72,52 | 72,52 | -3,04% | 958,00 |
| 22.08.2025 | 74,30 | 74,79 | 74,30 | 74,79 | 1,12% | 300,00 |
| 21.08.2025 | 73,94 | 73,96 | 73,67 | 73,96 | 0,43% | 75,00 |
| 20.08.2025 | 73,61 | 74,64 | 73,50 | 73,64 | 1,56% | 90,00 |
| 19.08.2025 | 72,15 | 72,51 | 72,15 | 72,51 | -0,19% | 273,00 |
| 18.08.2025 | 72,68 | 73,06 | 72,65 | 72,65 | -0,07% | 395,00 |
| 15.08.2025 | 72,40 | 72,70 | 72,40 | 72,70 | -0,97% | 335,00 |
| 14.08.2025 | 73,71 | 74,01 | 73,41 | 73,41 | -1,08% | 131,00 |
| 13.08.2025 | 72,52 | 74,21 | 72,52 | 74,21 | 2,81% | 55,00 |
| 12.08.2025 | 72,63 | 72,69 | 72,18 | 72,18 | -0,35% | 226,00 |
| 11.08.2025 | 72,43 | 72,43 | 72,43 | 72,43 | -0,56% | - |
| 08.08.2025 | 72,57 | 72,84 | 72,26 | 72,84 | -0,08% | 1.549,00 |
| 07.08.2025 | 72,31 | 72,90 | 72,31 | 72,90 | 1,89% | 150,00 |
| 06.08.2025 | 71,73 | 71,73 | 71,48 | 71,55 | -0,74% | 941,00 |
| 05.08.2025 | 72,08 | 72,08 | 72,08 | 72,08 | 0,42% | - |
| 04.08.2025 | 72,40 | 72,40 | 71,78 | 71,78 | -0,31% | 122,00 |
| 01.08.2025 | 73,81 | 74,54 | 71,00 | 72,00 | -3,85% | 273,00 |
| 31.07.2025 | 74,81 | 74,88 | 74,57 | 74,88 | -1,37% | 475,00 |
| 30.07.2025 | 75,05 | 76,03 | 75,00 | 75,92 | 1,13% | 420,00 |
| 29.07.2025 | 74,51 | 75,58 | 74,51 | 75,07 | 0,21% | 202,00 |
| 28.07.2025 | 75,28 | 75,33 | 74,91 | 74,91 | -1,10% | 209,00 |
| 25.07.2025 | 75,13 | 75,74 | 75,13 | 75,74 | 0,01% | 40,00 |
| 24.07.2025 | 75,43 | 75,73 | 75,43 | 75,73 | 0,12% | 93,00 |
| 23.07.2025 | 75,77 | 75,77 | 75,64 | 75,64 | 1,98% | 40,00 |
| 22.07.2025 | 74,17 | 74,17 | 74,17 | 74,17 | -0,42% | - |
| 21.07.2025 | 74,90 | 74,90 | 74,21 | 74,48 | -0,20% | 346,00 |
| 18.07.2025 | 74,72 | 74,79 | 74,40 | 74,63 | -0,90% | 574,00 |
| 17.07.2025 | 75,30 | 75,77 | 75,26 | 75,31 | -0,99% | 217,00 |
| 16.07.2025 | 75,73 | 76,07 | 75,73 | 76,06 | -0,58% | 226,00 |
| 15.07.2025 | 75,89 | 76,50 | 75,89 | 76,50 | 1,49% | 512,00 |
| 14.07.2025 | 76,54 | 76,54 | 75,38 | 75,38 | -2,58% | 690,00 |
| 11.07.2025 | 77,38 | 77,38 | 77,38 | 77,38 | -0,93% | - |
| 10.07.2025 | 77,83 | 78,11 | 77,83 | 78,11 | -1,03% | 60,00 |
| 09.07.2025 | 78,47 | 78,92 | 78,47 | 78,92 | -0,54% | 50,00 |
| 08.07.2025 | 79,39 | 79,71 | 79,05 | 79,35 | 0,43% | 1.491,00 |
| 07.07.2025 | 78,54 | 79,02 | 78,54 | 79,01 | 0,48% | 65,00 |
| 04.07.2025 | 78,51 | 78,63 | 78,51 | 78,63 | 0,47% | 100,00 |
| 03.07.2025 | 78,15 | 78,50 | 78,15 | 78,26 | 0,17% | 790,00 |
| 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% | - |