68,940€
-0,82%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 69,36 | 69,88 | 68,61 | 68,93 | -0,83% | 6.971,00 |
| 28.11.2025 | 69,68 | 69,68 | 69,02 | 69,51 | 0,33% | 5.274,00 |
| 27.11.2025 | 68,96 | 69,99 | 68,42 | 69,28 | 0,13% | 8.448,00 |
| 26.11.2025 | 69,26 | 69,44 | 68,68 | 69,19 | 0,45% | 3.880,00 |
| 25.11.2025 | 68,56 | 69,50 | 68,50 | 68,88 | -0,12% | 3.353,00 |
| 24.11.2025 | 70,62 | 70,76 | 68,83 | 68,96 | -2,02% | 48.295,00 |
| 21.11.2025 | 68,51 | 70,71 | 68,20 | 70,38 | 2,74% | 10.100,00 |
| 20.11.2025 | 68,52 | 68,52 | 67,50 | 68,50 | 0,44% | 5.519,00 |
| 19.11.2025 | 68,70 | 68,80 | 67,97 | 68,20 | -0,58% | 3.847,00 |
| 18.11.2025 | 67,50 | 68,60 | 67,50 | 68,60 | 0,54% | 2.699,00 |
| 17.11.2025 | 67,65 | 68,51 | 67,20 | 68,23 | 1,23% | 4.325,00 |
| 14.11.2025 | 67,75 | 68,33 | 67,12 | 67,40 | -0,46% | 4.596,00 |
| 13.11.2025 | 68,09 | 68,23 | 67,51 | 67,71 | -0,19% | 3.428,00 |
| 12.11.2025 | 68,91 | 68,99 | 67,84 | 67,84 | -1,21% | 6.139,00 |
| 11.11.2025 | 67,67 | 68,73 | 67,20 | 68,67 | 1,00% | 2.916,00 |
| 10.11.2025 | 68,28 | 68,33 | 67,51 | 67,99 | -0,04% | 9.657,00 |
| 07.11.2025 | 67,24 | 68,19 | 66,66 | 68,02 | 1,51% | 6.483,00 |
| 06.11.2025 | 66,88 | 67,28 | 66,34 | 67,01 | 0,00% | 4.055,00 |
| 05.11.2025 | 66,53 | 67,19 | 66,19 | 67,01 | 1,25% | 4.938,00 |
| 04.11.2025 | 64,62 | 66,33 | 64,62 | 66,18 | 1,47% | 7.632,00 |
| 03.11.2025 | 67,05 | 67,29 | 64,72 | 65,22 | -2,80% | 9.020,00 |
| 31.10.2025 | 66,00 | 67,10 | 64,37 | 67,10 | 1,22% | 7.846,00 |
| 30.10.2025 | 65,41 | 66,33 | 65,12 | 66,29 | 1,14% | 10.823,00 |
| 29.10.2025 | 66,32 | 67,08 | 64,89 | 65,54 | -1,41% | 9.568,00 |
| 28.10.2025 | 67,00 | 67,04 | 66,01 | 66,48 | -1,03% | 7.382,00 |
| 27.10.2025 | 67,49 | 67,49 | 66,56 | 67,17 | 0,04% | 10.158,00 |
| 24.10.2025 | 67,60 | 68,22 | 67,14 | 67,14 | -0,52% | 5.173,00 |
| 23.10.2025 | 69,07 | 69,19 | 67,11 | 67,49 | -2,00% | 5.645,00 |
| 22.10.2025 | 68,03 | 69,25 | 67,71 | 68,87 | 1,77% | 7.654,00 |
| 21.10.2025 | 67,82 | 68,29 | 67,35 | 67,67 | -0,04% | 7.581,00 |
| 20.10.2025 | 68,38 | 68,63 | 67,60 | 67,70 | 0,22% | 11.512,00 |
| 17.10.2025 | 66,49 | 67,91 | 66,01 | 67,55 | 0,82% | 4.686,00 |
| 16.10.2025 | 66,78 | 67,24 | 66,35 | 67,00 | 0,19% | 4.866,00 |
| 15.10.2025 | 67,89 | 67,89 | 66,63 | 66,87 | -1,11% | 12.961,00 |
| 14.10.2025 | 66,33 | 67,62 | 66,07 | 67,62 | 1,50% | 6.904,00 |
| 13.10.2025 | 67,97 | 68,10 | 66,34 | 66,62 | -0,73% | 10.518,00 |
| 10.10.2025 | 67,13 | 68,10 | 67,01 | 67,11 | -0,01% | 7.606,00 |
| 09.10.2025 | 66,85 | 67,99 | 66,85 | 67,12 | 0,00% | 4.158,00 |
| 08.10.2025 | 67,87 | 68,33 | 67,05 | 67,12 | -0,72% | 7.100,00 |
| 07.10.2025 | 66,36 | 68,00 | 66,06 | 67,61 | 2,15% | 15.892,00 |
| 06.10.2025 | 66,79 | 67,18 | 66,11 | 66,19 | -0,90% | 10.263,00 |
| 03.10.2025 | 66,85 | 67,22 | 66,65 | 66,79 | -0,13% | 1.601,00 |
| 02.10.2025 | 67,25 | 67,61 | 66,69 | 66,88 | -0,68% | 12.599,00 |
| 01.10.2025 | 67,83 | 68,44 | 67,28 | 67,34 | -1,38% | 6.178,00 |
| 30.09.2025 | 68,70 | 68,70 | 67,93 | 68,28 | -0,32% | 6.933,00 |
| 29.09.2025 | 68,01 | 68,62 | 67,48 | 68,50 | 0,96% | 6.019,00 |
| 26.09.2025 | 68,06 | 68,54 | 67,73 | 67,85 | -0,69% | 3.081,00 |
| 25.09.2025 | 69,31 | 69,99 | 68,09 | 68,32 | -1,11% | 4.160,00 |
| 24.09.2025 | 68,19 | 69,09 | 67,74 | 69,09 | 1,80% | 6.409,00 |
| 23.09.2025 | 67,41 | 67,90 | 66,70 | 67,87 | 0,97% | 8.413,00 |
| 22.09.2025 | 69,20 | 69,46 | 67,22 | 67,22 | -2,72% | 8.036,00 |
| 19.09.2025 | 69,44 | 69,88 | 69,02 | 69,10 | -0,55% | 2.608,00 |
| 18.09.2025 | 70,11 | 70,12 | 69,12 | 69,48 | -0,10% | 6.216,00 |
| 17.09.2025 | 68,87 | 69,79 | 68,51 | 69,55 | 1,15% | 5.712,00 |
| 16.09.2025 | 69,89 | 69,89 | 68,57 | 68,76 | -1,56% | 5.807,00 |
| 15.09.2025 | 71,15 | 71,35 | 69,33 | 69,85 | -1,73% | 8.742,00 |
| 12.09.2025 | 71,53 | 72,17 | 71,08 | 71,08 | -1,07% | 3.983,00 |
| 11.09.2025 | 71,36 | 71,85 | 70,78 | 71,85 | 1,01% | 5.701,00 |
| 10.09.2025 | 72,13 | 72,38 | 70,24 | 71,13 | -1,35% | 5.635,00 |
| 09.09.2025 | 71,42 | 72,17 | 71,36 | 72,10 | 0,78% | 2.268,00 |
| 08.09.2025 | 72,53 | 73,00 | 71,50 | 71,54 | -1,53% | 9.871,00 |
| 05.09.2025 | 72,06 | 72,91 | 71,08 | 72,65 | 1,34% | 7.886,00 |
| 04.09.2025 | 71,79 | 72,20 | 71,29 | 71,69 | 0,03% | 2.176,00 |
| 03.09.2025 | 72,68 | 72,69 | 71,09 | 71,67 | -0,89% | 5.240,00 |
| 02.09.2025 | 71,40 | 72,68 | 71,20 | 72,31 | 1,40% | 5.085,00 |
| 01.09.2025 | 71,55 | 71,91 | 71,05 | 71,31 | -0,85% | 13.810,00 |
| 29.08.2025 | 71,61 | 72,23 | 71,21 | 71,92 | 0,59% | 1.757,00 |
| 28.08.2025 | 72,28 | 72,78 | 71,50 | 71,50 | -1,31% | 6.681,00 |
| 27.08.2025 | 72,27 | 73,07 | 72,21 | 72,45 | 0,54% | 2.011,00 |
| 26.08.2025 | 72,56 | 72,87 | 72,03 | 72,06 | -0,61% | 4.407,00 |
| 25.08.2025 | 73,71 | 73,89 | 72,40 | 72,50 | -1,09% | 4.062,00 |
| 22.08.2025 | 74,61 | 74,93 | 72,97 | 73,30 | -0,83% | 5.366,00 |
| 21.08.2025 | 73,65 | 74,26 | 73,57 | 73,91 | 0,97% | 8.091,00 |
| 20.08.2025 | 73,48 | 75,28 | 73,20 | 73,20 | -0,30% | 4.728,00 |
| 19.08.2025 | 72,03 | 73,80 | 72,01 | 73,42 | 1,32% | 4.252,00 |
| 18.08.2025 | 72,99 | 73,22 | 72,44 | 72,46 | -0,59% | 3.036,00 |
| 15.08.2025 | 72,93 | 72,97 | 72,22 | 72,89 | -0,04% | 2.397,00 |
| 14.08.2025 | 73,87 | 74,19 | 72,80 | 72,92 | -1,11% | 2.341,00 |
| 13.08.2025 | 72,40 | 74,24 | 72,31 | 73,74 | 1,67% | 2.409,00 |
| 12.08.2025 | 72,51 | 73,01 | 72,16 | 72,53 | -0,45% | 3.028,00 |
| 11.08.2025 | 72,45 | 73,10 | 72,42 | 72,86 | -0,07% | 2.011,00 |
| 08.08.2025 | 72,68 | 72,97 | 72,27 | 72,91 | 0,33% | 2.945,00 |
| 07.08.2025 | 72,82 | 73,04 | 72,23 | 72,67 | -0,04% | 2.557,00 |
| 06.08.2025 | 71,58 | 72,92 | 71,11 | 72,70 | 1,25% | 3.321,00 |
| 05.08.2025 | 72,59 | 72,70 | 71,53 | 71,80 | -0,50% | 4.992,00 |
| 04.08.2025 | 72,31 | 72,75 | 71,35 | 72,16 | 0,12% | 5.982,00 |
| 01.08.2025 | 73,79 | 75,50 | 70,20 | 72,07 | -1,95% | 10.468,00 |
| 31.07.2025 | 75,31 | 75,44 | 73,36 | 73,50 | -2,16% | 8.223,00 |
| 30.07.2025 | 75,48 | 76,24 | 75,00 | 75,12 | 0,03% | 4.641,00 |
| 29.07.2025 | 74,56 | 76,20 | 74,56 | 75,10 | 0,63% | 2.998,00 |
| 28.07.2025 | 75,04 | 75,75 | 74,40 | 74,63 | -0,56% | 7.676,00 |
| 25.07.2025 | 75,26 | 75,75 | 74,68 | 75,05 | -0,46% | 2.945,00 |
| 24.07.2025 | 75,84 | 75,85 | 75,06 | 75,40 | 0,43% | 2.334,00 |
| 23.07.2025 | 76,00 | 76,00 | 74,92 | 75,08 | -0,24% | 7.777,00 |
| 22.07.2025 | 74,31 | 75,46 | 74,01 | 75,26 | 1,39% | 3.806,00 |
| 21.07.2025 | 74,62 | 74,99 | 74,22 | 74,23 | -0,60% | 5.627,00 |
| 18.07.2025 | 74,97 | 75,21 | 73,96 | 74,68 | -0,88% | 4.199,00 |
| 17.07.2025 | 75,54 | 76,33 | 75,14 | 75,34 | -0,26% | 2.737,00 |
| 16.07.2025 | 75,92 | 76,40 | 74,75 | 75,54 | -0,42% | 3.509,00 |
| 15.07.2025 | 76,16 | 77,07 | 75,86 | 75,86 | -0,67% | 3.367,00 |