68,750€
-0,55%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 69,26 | 69,67 | 68,50 | 68,94 | -0,27% | 116,00 |
| 28.11.2025 | 69,36 | 69,70 | 68,92 | 69,13 | 0,19% | 109,00 |
| 27.11.2025 | 69,09 | 69,79 | 68,80 | 69,00 | -0,09% | 940,00 |
| 26.11.2025 | 69,15 | 69,38 | 68,68 | 69,06 | 0,35% | 300,00 |
| 25.11.2025 | 68,76 | 69,22 | 68,41 | 68,82 | 0,03% | - |
| 24.11.2025 | 70,45 | 70,57 | 68,66 | 68,80 | 0,39% | 1.828,00 |
| 21.11.2025 | 68,40 | 70,70 | 68,23 | 68,53 | 1,23% | 230,00 |
| 20.11.2025 | 67,80 | 68,72 | 67,27 | 67,70 | -0,78% | 491,00 |
| 19.11.2025 | 68,56 | 68,69 | 67,91 | 68,23 | 0,01% | 26,00 |
| 18.11.2025 | 67,85 | 68,65 | 67,68 | 68,22 | 1,43% | 330,00 |
| 17.11.2025 | 67,40 | 68,50 | 67,11 | 67,26 | -0,03% | 301,00 |
| 14.11.2025 | 67,71 | 68,44 | 67,05 | 67,28 | -0,65% | 162,00 |
| 13.11.2025 | 67,94 | 68,27 | 67,49 | 67,72 | -0,28% | 50,00 |
| 12.11.2025 | 68,88 | 68,92 | 67,77 | 67,91 | -0,85% | 340,00 |
| 11.11.2025 | 67,89 | 68,76 | 67,18 | 68,49 | 0,87% | 6,00 |
| 10.11.2025 | 67,67 | 68,37 | 67,54 | 67,90 | 1,30% | 525,00 |
| 07.11.2025 | 67,15 | 68,22 | 66,64 | 67,03 | 0,28% | 23,00 |
| 06.11.2025 | 66,80 | 67,28 | 66,36 | 66,84 | -0,03% | 60,00 |
| 05.11.2025 | 66,70 | 67,19 | 66,22 | 66,86 | 0,68% | 1.070,00 |
| 04.11.2025 | 65,20 | 66,72 | 65,13 | 66,41 | 1,86% | 42,00 |
| 03.11.2025 | 66,86 | 67,09 | 64,63 | 65,20 | -2,32% | 1.558,00 |
| 31.10.2025 | 66,15 | 66,96 | 64,17 | 66,75 | 0,85% | 225,00 |
| 30.10.2025 | 65,33 | 66,38 | 65,25 | 66,19 | 0,99% | 133,00 |
| 29.10.2025 | 66,55 | 66,84 | 64,85 | 65,54 | -0,97% | 65,00 |
| 28.10.2025 | 66,86 | 66,88 | 66,00 | 66,18 | -0,73% | 110,00 |
| 27.10.2025 | 67,02 | 67,22 | 66,50 | 66,67 | -0,63% | 295,00 |
| 24.10.2025 | 67,79 | 68,17 | 67,09 | 67,10 | -0,47% | - |
| 23.10.2025 | 68,97 | 69,03 | 67,15 | 67,41 | -2,32% | 329,00 |
| 22.10.2025 | 67,92 | 69,24 | 67,73 | 69,01 | 2,31% | 240,00 |
| 21.10.2025 | 67,71 | 68,24 | 67,34 | 67,45 | -0,27% | 247,00 |
| 20.10.2025 | 68,42 | 68,51 | 67,04 | 67,63 | -0,01% | 338,00 |
| 17.10.2025 | 66,26 | 67,93 | 66,21 | 67,64 | 1,00% | 97,00 |
| 16.10.2025 | 66,63 | 67,34 | 66,41 | 66,97 | 0,47% | 329,00 |
| 15.10.2025 | 67,72 | 67,77 | 66,57 | 66,66 | -0,98% | 145,00 |
| 14.10.2025 | 66,20 | 67,62 | 66,19 | 67,32 | 1,36% | 157,00 |
| 13.10.2025 | 67,30 | 67,77 | 66,27 | 66,42 | -1,03% | 302,00 |
| 10.10.2025 | 67,34 | 68,09 | 67,06 | 67,11 | -0,77% | 268,00 |
| 09.10.2025 | 67,03 | 67,93 | 67,02 | 67,63 | 1,08% | 295,00 |
| 08.10.2025 | 67,94 | 68,28 | 66,91 | 66,91 | -1,20% | 292,00 |
| 07.10.2025 | 66,18 | 68,06 | 66,13 | 67,72 | 2,56% | 142,00 |
| 06.10.2025 | 66,81 | 67,03 | 66,03 | 66,03 | -1,08% | 1.328,00 |
| 03.10.2025 | 66,99 | 67,14 | 66,42 | 66,75 | -0,04% | 55,00 |
| 02.10.2025 | 67,42 | 67,71 | 66,73 | 66,78 | -0,76% | 12,00 |
| 01.10.2025 | 67,73 | 68,39 | 67,21 | 67,29 | -1,91% | 353,00 |
| 30.09.2025 | 68,42 | 68,60 | 67,80 | 68,60 | 0,16% | 20,00 |
| 29.09.2025 | 67,99 | 68,68 | 67,29 | 68,49 | 1,11% | 441,00 |
| 26.09.2025 | 68,34 | 68,63 | 67,71 | 67,74 | -0,50% | - |
| 25.09.2025 | 69,15 | 69,84 | 67,97 | 68,08 | -1,25% | - |
| 24.09.2025 | 68,03 | 69,33 | 67,76 | 68,94 | 1,67% | 230,00 |
| 23.09.2025 | 67,34 | 67,90 | 66,75 | 67,81 | 0,47% | 156,00 |
| 22.09.2025 | 69,14 | 69,18 | 67,20 | 67,49 | -2,32% | 745,00 |
| 19.09.2025 | 69,26 | 69,73 | 68,94 | 69,09 | -0,49% | 207,00 |
| 18.09.2025 | 70,00 | 70,11 | 68,97 | 69,43 | 0,67% | 133,00 |
| 17.09.2025 | 68,73 | 69,78 | 68,63 | 68,97 | 0,25% | 158,00 |
| 16.09.2025 | 69,78 | 69,81 | 68,58 | 68,80 | -1,38% | 126,00 |
| 15.09.2025 | 71,11 | 71,48 | 69,36 | 69,76 | -2,24% | 89,00 |
| 12.09.2025 | 71,72 | 72,14 | 70,95 | 71,36 | -0,42% | 119,00 |
| 11.09.2025 | 71,20 | 71,83 | 70,83 | 71,66 | 1,11% | 315,00 |
| 10.09.2025 | 72,19 | 72,32 | 70,22 | 70,87 | -1,45% | 15,00 |
| 09.09.2025 | 71,64 | 72,22 | 71,44 | 71,91 | 0,69% | 140,00 |
| 08.09.2025 | 72,70 | 72,88 | 71,41 | 71,42 | -1,53% | 70,00 |
| 05.09.2025 | 71,85 | 73,06 | 70,35 | 72,53 | 1,19% | 120,00 |
| 04.09.2025 | 71,99 | 72,29 | 71,33 | 71,68 | 0,11% | 40,00 |
| 03.09.2025 | 72,53 | 72,78 | 70,99 | 71,60 | -1,09% | 40,00 |
| 02.09.2025 | 71,37 | 72,73 | 71,20 | 72,39 | 1,49% | 100,00 |
| 01.09.2025 | 71,75 | 71,75 | 71,06 | 71,33 | -0,59% | - |
| 29.08.2025 | 71,45 | 72,19 | 71,32 | 71,75 | -0,01% | 20,00 |
| 28.08.2025 | 72,48 | 72,68 | 71,26 | 71,76 | -0,98% | 21,00 |
| 27.08.2025 | 72,46 | 72,92 | 72,10 | 72,47 | 0,56% | 40,00 |
| 26.08.2025 | 72,55 | 72,82 | 71,99 | 72,07 | -0,46% | - |
| 25.08.2025 | 73,68 | 73,79 | 72,36 | 72,40 | -1,25% | 200,00 |
| 22.08.2025 | 74,45 | 75,19 | 72,81 | 73,32 | -1,40% | 165,00 |
| 21.08.2025 | 73,91 | 74,36 | 73,45 | 74,36 | 0,71% | 200,00 |
| 20.08.2025 | 73,54 | 75,40 | 73,28 | 73,83 | 0,17% | 200,00 |
| 19.08.2025 | 72,18 | 75,50 | 72,12 | 73,71 | 2,06% | - |
| 18.08.2025 | 72,84 | 73,14 | 72,22 | 72,22 | -0,66% | 2.480,00 |
| 15.08.2025 | 72,77 | 72,93 | 72,32 | 72,70 | -0,06% | 55,00 |
| 14.08.2025 | 73,79 | 74,10 | 72,55 | 72,75 | -1,41% | - |
| 13.08.2025 | 72,56 | 74,29 | 72,39 | 73,79 | 1,41% | 55,00 |
| 12.08.2025 | 72,72 | 72,91 | 72,00 | 72,76 | -0,01% | - |
| 11.08.2025 | 72,61 | 73,21 | 72,55 | 72,77 | 0,01% | - |
| 08.08.2025 | 72,81 | 73,05 | 72,31 | 72,76 | 0,10% | 730,00 |
| 07.08.2025 | 72,66 | 72,97 | 72,29 | 72,69 | 0,14% | 1.843,00 |
| 06.08.2025 | 71,84 | 72,88 | 71,14 | 72,59 | 1,14% | 108,00 |
| 05.08.2025 | 72,52 | 72,60 | 71,58 | 71,77 | -0,40% | 39,00 |
| 04.08.2025 | 72,46 | 72,66 | 71,19 | 72,06 | -0,17% | 110,00 |
| 01.08.2025 | 73,57 | 76,95 | 70,12 | 72,18 | -1,82% | 30,00 |
| 31.07.2025 | 75,06 | 76,01 | 73,17 | 73,52 | -2,12% | 600,00 |
| 30.07.2025 | 75,31 | 76,24 | 74,90 | 75,11 | -0,14% | 451,00 |
| 29.07.2025 | 74,81 | 76,38 | 74,81 | 75,21 | 0,81% | 104,00 |
| 28.07.2025 | 75,25 | 75,62 | 74,53 | 74,61 | -0,41% | - |
| 25.07.2025 | 75,47 | 75,79 | 74,55 | 74,92 | -0,45% | - |
| 24.07.2025 | 75,73 | 75,76 | 74,96 | 75,26 | -0,22% | 15,00 |
| 23.07.2025 | 75,67 | 75,82 | 74,92 | 75,42 | -0,07% | 40,00 |
| 22.07.2025 | 74,26 | 75,51 | 74,06 | 75,48 | 1,81% | 492,00 |
| 21.07.2025 | 74,80 | 74,86 | 74,13 | 74,14 | -0,78% | 220,00 |
| 18.07.2025 | 75,05 | 75,11 | 74,11 | 74,72 | -0,69% | 30,00 |
| 17.07.2025 | 75,46 | 76,22 | 75,07 | 75,24 | -0,14% | 130,00 |
| 16.07.2025 | 75,83 | 76,46 | 74,56 | 75,34 | -0,81% | 14,00 |
| 15.07.2025 | 76,29 | 77,08 | 75,92 | 75,96 | -0,26% | 26,00 |