78,480€
-0,22%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 78,54 | 78,54 | 78,48 | 78,49 | -0,20% | - |
| 03.07.2025 | 78,41 | 79,28 | 78,17 | 78,65 | 0,47% | 120,00 |
| 02.07.2025 | 78,45 | 78,75 | 77,72 | 78,29 | 0,23% | 80,00 |
| 01.07.2025 | 77,01 | 78,50 | 76,88 | 78,11 | 1,24% | - |
| 30.06.2025 | 75,99 | 77,47 | 75,50 | 77,15 | 1,79% | 325,00 |
| 27.06.2025 | 75,23 | 75,95 | 74,85 | 75,79 | 1,00% | 20,00 |
| 26.06.2025 | 75,27 | 75,44 | 74,56 | 75,04 | -0,38% | - |
| 25.06.2025 | 75,97 | 76,18 | 75,06 | 75,33 | -0,80% | 12,00 |
| 24.06.2025 | 76,98 | 77,19 | 75,17 | 75,94 | -0,83% | 400,00 |
| 23.06.2025 | 76,25 | 76,99 | 75,68 | 76,57 | 0,46% | 278,00 |
| 20.06.2025 | 76,84 | 77,02 | 76,19 | 76,22 | -0,31% | 48,00 |
| 19.06.2025 | 76,75 | 76,81 | 76,35 | 76,46 | -0,51% | 46,00 |
| 18.06.2025 | 77,16 | 77,35 | 76,27 | 76,85 | -0,43% | - |
| 17.06.2025 | 77,69 | 78,47 | 76,60 | 77,18 | -1,04% | 349,00 |
| 16.06.2025 | 78,30 | 78,76 | 77,76 | 78,00 | -0,02% | - |
| 13.06.2025 | 79,65 | 80,82 | 78,01 | 78,01 | -3,06% | - |
| 12.06.2025 | 79,71 | 80,48 | 78,79 | 80,47 | 0,31% | - |
| 11.06.2025 | 80,25 | 80,81 | 79,83 | 80,22 | -0,35% | 195,00 |
| 10.06.2025 | 79,50 | 80,78 | 79,27 | 80,51 | 1,19% | - |
| 09.06.2025 | 78,91 | 80,05 | 78,77 | 79,56 | 0,50% | 105,00 |
| 06.06.2025 | 79,10 | 79,65 | 78,73 | 79,16 | 0,42% | 70,00 |
| 05.06.2025 | 78,99 | 79,31 | 78,00 | 78,83 | -0,27% | 50,00 |
| 04.06.2025 | 79,76 | 79,90 | 78,94 | 79,04 | -0,83% | 296,00 |
| 03.06.2025 | 80,24 | 81,02 | 79,44 | 79,70 | -0,82% | - |
| 02.06.2025 | 81,27 | 81,83 | 79,87 | 80,36 | -1,81% | 90,00 |
| 30.05.2025 | 81,44 | 82,34 | 80,92 | 81,85 | 0,79% | - |
| 29.05.2025 | 82,02 | 82,02 | 80,16 | 81,20 | -0,10% | - |
| 28.05.2025 | 81,61 | 82,60 | 81,19 | 81,28 | -0,42% | - |
| 27.05.2025 | 81,72 | 82,42 | 81,19 | 81,63 | -0,32% | 105,00 |
| 26.05.2025 | 81,56 | 82,30 | 81,17 | 81,89 | 0,44% | 102,00 |
| 23.05.2025 | 80,23 | 81,84 | 78,90 | 81,54 | 1,20% | 26,00 |
| 22.05.2025 | 81,05 | 81,55 | 80,19 | 80,57 | -0,56% | - |
| 21.05.2025 | 80,82 | 81,61 | 80,31 | 81,02 | -0,65% | 50,00 |
| 20.05.2025 | 81,25 | 81,95 | 81,06 | 81,55 | -0,10% | 64,00 |
| 19.05.2025 | 80,82 | 81,64 | 80,21 | 81,63 | -0,24% | 200,00 |
| 16.05.2025 | 79,85 | 81,93 | 79,80 | 81,83 | 2,10% | 875,00 |
| 15.05.2025 | 77,96 | 80,22 | 77,69 | 80,15 | 2,22% | - |
| 14.05.2025 | 78,68 | 78,75 | 77,69 | 78,41 | -0,17% | - |
| 13.05.2025 | 79,95 | 80,45 | 77,80 | 78,54 | -2,25% | 90,00 |
| 12.05.2025 | 80,81 | 82,41 | 78,74 | 80,35 | 0,72% | 261,00 |
| 09.05.2025 | 80,99 | 81,04 | 79,72 | 79,78 | -1,40% | - |
| 08.05.2025 | 80,91 | 81,86 | 80,03 | 80,91 | 0,66% | 5,00 |
| 07.05.2025 | 80,48 | 80,80 | 79,32 | 80,38 | 0,46% | 9,00 |
| 06.05.2025 | 79,83 | 80,81 | 79,34 | 80,01 | -0,26% | - |
| 05.05.2025 | 79,69 | 80,55 | 79,13 | 80,22 | 0,25% | 120,00 |
| 02.05.2025 | 80,26 | 80,81 | 79,21 | 80,02 | -1,65% | 4.075,00 |
| 30.04.2025 | 81,23 | 82,39 | 80,46 | 81,36 | 0,26% | 74,00 |
| 29.04.2025 | 80,04 | 81,39 | 78,85 | 81,14 | 1,88% | 116,00 |
| 28.04.2025 | 82,76 | 83,64 | 79,57 | 79,65 | -3,85% | - |
| 25.04.2025 | 82,32 | 84,83 | 80,89 | 82,83 | 1,74% | - |
| 24.04.2025 | 82,58 | 82,95 | 80,85 | 81,42 | -1,73% | - |
| 23.04.2025 | 84,02 | 84,40 | 81,64 | 82,85 | -1,23% | 486,00 |
| 22.04.2025 | 82,66 | 83,99 | 81,46 | 83,88 | -0,09% | - |
| 17.04.2025 | 82,35 | 84,56 | 81,23 | 83,96 | 2,25% | - |
| 16.04.2025 | 82,41 | 85,56 | 81,80 | 82,11 | -1,74% | 190,00 |
| 15.04.2025 | 83,59 | 84,50 | 83,38 | 83,57 | -0,11% | 10,00 |
| 14.04.2025 | 82,86 | 84,91 | 82,23 | 83,66 | 0,96% | 30,00 |
| 11.04.2025 | 81,91 | 83,51 | 80,13 | 82,87 | 1,19% | 195,00 |
| 10.04.2025 | 82,50 | 83,01 | 80,30 | 81,89 | -0,71% | 61,00 |
| 09.04.2025 | 79,03 | 83,63 | 79,03 | 82,48 | 1,95% | - |
| 08.04.2025 | 82,30 | 83,06 | 80,11 | 80,90 | -0,99% | 195,00 |
| 07.04.2025 | 82,51 | 83,52 | 76,85 | 81,71 | -2,45% | 229,00 |
| 04.04.2025 | 86,44 | 88,44 | 83,33 | 83,76 | -3,76% | 43,00 |
| 03.04.2025 | 85,03 | 87,69 | 83,31 | 87,03 | 0,96% | 30,00 |
| 02.04.2025 | 86,92 | 87,34 | 85,53 | 86,20 | -0,96% | 105,00 |
| 01.04.2025 | 86,35 | 87,84 | 86,24 | 87,04 | 0,42% | 98,00 |
| 31.03.2025 | 85,44 | 87,27 | 84,51 | 86,67 | 1,16% | - |
| 28.03.2025 | 86,34 | 87,00 | 85,39 | 85,68 | -0,76% | 253,00 |
| 27.03.2025 | 85,54 | 87,02 | 85,31 | 86,34 | 0,86% | 315,00 |
| 26.03.2025 | 83,01 | 85,82 | 82,67 | 85,60 | 3,13% | - |
| 25.03.2025 | 84,18 | 84,37 | 82,33 | 83,01 | -1,37% | 23,00 |
| 24.03.2025 | 83,65 | 84,65 | 82,91 | 84,16 | 0,58% | 7,00 |
| 21.03.2025 | 83,88 | 84,31 | 83,11 | 83,67 | -0,16% | - |
| 20.03.2025 | 83,14 | 84,03 | 82,34 | 83,81 | 1,02% | - |
| 19.03.2025 | 81,85 | 83,15 | 81,78 | 82,96 | 1,44% | - |
| 18.03.2025 | 83,06 | 83,31 | 81,66 | 81,78 | -1,58% | 81,00 |
| 17.03.2025 | 83,01 | 83,70 | 82,03 | 83,09 | 0,69% | 19,00 |
| 14.03.2025 | 83,73 | 83,78 | 81,88 | 82,52 | -1,10% | 113,00 |
| 13.03.2025 | 83,07 | 84,44 | 82,92 | 83,44 | 0,31% | - |
| 12.03.2025 | 86,21 | 86,75 | 82,84 | 83,18 | -3,26% | 50,00 |
| 11.03.2025 | 90,23 | 90,25 | 85,98 | 85,99 | -4,82% | 132,00 |
| 10.03.2025 | 89,06 | 92,46 | 88,66 | 90,34 | 1,29% | 420,00 |
| 07.03.2025 | 86,43 | 90,63 | 85,58 | 89,19 | 3,11% | 55,00 |
| 06.03.2025 | 85,24 | 86,62 | 84,46 | 86,50 | 1,75% | 380,00 |
| 05.03.2025 | 85,99 | 86,01 | 84,13 | 85,01 | -0,97% | 22,00 |
| 04.03.2025 | 88,68 | 90,62 | 85,77 | 85,84 | -2,97% | 301,00 |
| 03.03.2025 | 87,69 | 88,53 | 86,50 | 88,47 | 0,69% | 598,00 |
| 28.02.2025 | 86,80 | 88,27 | 86,30 | 87,87 | 1,36% | 37,00 |
| 27.02.2025 | 86,23 | 87,50 | 85,80 | 86,69 | 0,81% | 101,00 |
| 26.02.2025 | 88,06 | 88,12 | 85,68 | 85,99 | -2,03% | 120,00 |
| 25.02.2025 | 86,07 | 88,22 | 85,91 | 87,77 | 1,90% | 108,00 |
| 24.02.2025 | 85,27 | 87,64 | 84,89 | 86,13 | 0,68% | 528,00 |
| 21.02.2025 | 83,75 | 85,83 | 83,52 | 85,55 | 2,25% | 193,00 |
| 20.02.2025 | 83,76 | 84,36 | 82,69 | 83,67 | -0,22% | 60,00 |
| 19.02.2025 | 82,67 | 84,07 | 82,66 | 83,85 | 1,40% | 502,00 |
| 18.02.2025 | 82,58 | 83,02 | 81,67 | 82,69 | 0,33% | 326,00 |
| 17.02.2025 | 82,26 | 82,88 | 82,09 | 82,42 | 0,49% | 125,00 |
| 14.02.2025 | 84,00 | 84,01 | 81,74 | 82,02 | -2,22% | 500,00 |
| 13.02.2025 | 83,25 | 84,51 | 83,17 | 83,89 | 0,51% | 694,00 |
| 12.02.2025 | 84,36 | 84,51 | 83,25 | 83,46 | -1,00% | 255,00 |