67,235€
0,68%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 66,70 | 66,85 | 66,68 | 66,68 | -0,15% | 487,00 |
| 19.12.2025 | 66,18 | 66,78 | 66,18 | 66,78 | -0,33% | 390,00 |
| 18.12.2025 | 67,79 | 68,12 | 67,00 | 67,00 | -0,96% | 80,00 |
| 17.12.2025 | 67,29 | 67,65 | 67,29 | 67,65 | 0,33% | 217,00 |
| 16.12.2025 | 67,43 | 67,79 | 67,31 | 67,43 | 0,01% | 530,00 |
| 15.12.2025 | 66,69 | 67,42 | 66,69 | 67,42 | 1,44% | 171,00 |
| 12.12.2025 | 65,81 | 66,46 | 65,81 | 66,46 | 0,27% | 660,00 |
| 11.12.2025 | 66,71 | 67,13 | 66,10 | 66,28 | -0,27% | 1.578,00 |
| 10.12.2025 | 66,10 | 67,04 | 65,98 | 66,46 | 0,87% | 585,00 |
| 09.12.2025 | 65,55 | 65,89 | 65,55 | 65,89 | -0,38% | 102,00 |
| 08.12.2025 | 66,79 | 66,85 | 65,73 | 66,14 | -0,54% | 341,00 |
| 05.12.2025 | 66,60 | 66,76 | 66,50 | 66,50 | -0,63% | 215,00 |
| 04.12.2025 | 67,10 | 67,10 | 66,92 | 66,92 | -0,77% | 365,00 |
| 03.12.2025 | 67,85 | 67,85 | 67,44 | 67,44 | -0,09% | 64,00 |
| 02.12.2025 | 68,83 | 69,04 | 67,50 | 67,50 | -2,43% | 1.320,00 |
| 01.12.2025 | 69,46 | 69,46 | 68,99 | 69,18 | -0,23% | 119,00 |
| 28.11.2025 | 69,06 | 69,48 | 69,06 | 69,34 | -0,47% | 446,00 |
| 27.11.2025 | 68,91 | 69,73 | 68,85 | 69,67 | 0,68% | 864,00 |
| 26.11.2025 | 68,84 | 69,20 | 68,79 | 69,20 | 0,03% | 360,00 |
| 25.11.2025 | 68,65 | 69,18 | 68,63 | 69,18 | 0,38% | 336,00 |
| 24.11.2025 | 70,24 | 70,73 | 68,92 | 68,92 | 1,04% | 1.010,00 |
| 21.11.2025 | 68,27 | 68,27 | 68,21 | 68,21 | 0,15% | 200,00 |
| 20.11.2025 | 67,63 | 68,33 | 67,63 | 68,11 | -0,44% | 172,00 |
| 19.11.2025 | 68,31 | 68,45 | 68,30 | 68,41 | 0,91% | 105,00 |
| 18.11.2025 | 67,79 | 68,14 | 67,79 | 67,79 | -0,01% | 550,00 |
| 17.11.2025 | 67,40 | 68,51 | 67,37 | 67,80 | -0,15% | 49,00 |
| 14.11.2025 | 67,55 | 67,97 | 67,55 | 67,90 | 0,43% | 253,00 |
| 13.11.2025 | 67,64 | 68,14 | 67,61 | 67,61 | -1,43% | 837,00 |
| 12.11.2025 | 68,59 | 68,59 | 68,59 | 68,59 | 0,07% | - |
| 11.11.2025 | 68,08 | 68,58 | 67,73 | 68,54 | 0,45% | 1.042,00 |
| 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% | - |