67,740€
-0,50%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 76,32 | 76,80 | 75,08 | 76,16 | -0,63% | 60,00 |
| 11.07.2025 | 77,30 | 77,44 | 76,23 | 76,64 | -1,11% | - |
| 10.07.2025 | 78,05 | 78,40 | 77,48 | 77,50 | -0,79% | - |
| 09.07.2025 | 78,61 | 79,30 | 77,83 | 78,12 | -0,61% | - |
| 08.07.2025 | 79,59 | 79,82 | 78,59 | 78,60 | -1,32% | - |
| 07.07.2025 | 78,62 | 80,22 | 78,53 | 79,65 | 1,89% | 2,00 |
| 04.07.2025 | 78,54 | 78,54 | 77,98 | 78,17 | -0,61% | - |
| 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 |