Colgate-Palmolive historische Kurse | Verlauf | Entwicklung

Kurshistorie

Xetra

Colgate-Palmolive tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
06.08.2025	71,67 72,10	72,10 71,67	71,67	72,10	0 0,14%	0,14%
05.08.2025	72,31 72,00	72,31 72,00	72,00	72,00	0 0,04%	0,04%
04.08.2025	72,28 71,97	72,28 71,97	71,97	71,97	216 -0,21%	-0,21%
01.08.2025	73,44 72,12	73,44 72,12	72,12	72,12	0 -2,44%	-2,44%
31.07.2025	74,91 73,92	74,91 73,92	73,92	73,92	748 -2,12%	-2,12%
30.07.2025	75,12 75,52	75,52 75,12	75,12	75,52	0 -0,54%	-0,54%
29.07.2025	74,63 75,93	75,93 74,63	74,63	75,93	0 1,25%	1,25%
28.07.2025	75,05 74,99	75,05 74,99	74,99	74,99	0 0,51%	0,51%
25.07.2025	75,27 74,61	75,27 74,61	74,61	74,61	0 -0,89%	-0,89%
24.07.2025	75,61 75,28	75,61 75,28	75,28	75,28	0 -0,01%	-0,01%
23.07.2025	75,38 75,29	75,87 75,29	75,29	75,29	759 0,56%	0,56%
22.07.2025	74,21 74,87	74,87 74,21	74,21	74,87	0 0,74%	0,74%
21.07.2025	74,61 74,32	74,86 74,21	74,21	74,32	21.190 -0,42%	-0,42%
18.07.2025	74,87 74,63	74,87 74,63	74,63	74,63	0 -0,98%	-0,98%
17.07.2025	75,27 75,37	75,92 75,27	75,27	75,37	3.796 1,01%	1,01%
16.07.2025	75,72 74,62	75,72 74,62	74,62	74,62	0 -2,29%	-2,29%
15.07.2025	76,08 76,37	76,37 76,08	76,08	76,37	0 1,23%	1,23%
14.07.2025	76,14 75,44	76,14 75,44	75,44	75,44	0 -1,46%	-1,46%
11.07.2025	77,12 76,56	77,12 76,56	76,56	76,56	0 -1,73%	-1,73%
10.07.2025	77,77 77,91	77,91 77,77	77,77	77,91	0 -0,13%	-0,13%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 298

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	26,83 25,94	27,63 25,05	25,05	25,94	-3,32%
Februar	25,94 25,15	26,47 25,15	25,15	25,15	-3,03%
März	25,15 24,63	25,18 23,68	23,68	24,63	-2,09%
April	24,63 23,05	25,11 23,05	23,05	23,05	-6,42%
Mai	23,05 23,67	23,93 22,63	22,63	23,67	2,69%
Juni	23,67 22,15	24,12 21,82	21,82	22,15	-6,40%
Juli	22,15 23,86	24,06 21,60	21,60	23,86	7,70%
August	23,86 26,10	26,63 23,58	23,58	26,10	9,39%
September	26,10 25,90	28,13 25,00	25,00	25,90	-0,75%
Oktober	25,90 25,43	28,00 22,24	22,24	25,43	-1,81%
November	25,43 25,04	25,73 23,98	23,98	25,04	-1,53%
Dezember	25,04 24,32	25,55 21,40	21,40	24,32	-2,88%
96 \| 97 \| 98 \| 99 \| 00 \| 01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	87,67 71,55	91,91 71,55	71,55	71,55	-18,39%
2024	71,65 87,67	98,56 71,65	71,65	87,67	22,36%
2023	74,52 71,65	75,13 64,85	64,85	71,65	-3,85%
2022	74,96 74,52	82,98 66,70	66,70	74,52	-0,59%
2021	69,31 74,96	74,96 61,68	61,68	74,96	8,15%
2020	61,90 69,31	72,36 56,20	56,20	69,31	11,97%
2019	52,49 61,90	68,14 51,62	51,62	61,90	17,93%
2018	62,50 52,49	63,40 51,27	51,27	52,49	-16,02%
2017	62,58 62,50	70,85 58,98	58,98	62,50	-0,12%
2016	61,76 62,58	68,01 56,38	56,38	62,58	1,33%
2015	57,94 61,76	65,97 53,86	53,86	61,76	6,59%
2014	47,54 57,94	58,28 44,42	44,42	57,94	21,87%
2013	39,79 47,54	48,91 39,59	39,59	47,54	19,47%
2012	36,09 39,79	43,99 33,65	33,65	39,79	10,25%
2011	30,67 36,09	36,09 27,18	27,18	36,09	17,68%
2010	28,68 30,67	34,16 26,55	26,55	30,67	6,96%
2009	24,32 28,68	29,21 21,00	21,00	28,68	17,91%
2008	26,83 24,32	28,13 21,40	21,40	24,32	-9,34%
2007	24,85 26,83	28,11 23,71	23,71	26,83	7,95%
2006	23,32 24,85	26,01 21,85	21,85	24,85	6,56%
2005	18,50 23,32	23,60 18,38	18,38	23,32	26,05%
2004	19,90 18,50	24,55 17,22	17,22	18,50	-7,04%
2003	24,95 19,90	26,54 19,60	19,60	19,90	-20,24%
2002	33,00 24,95	33,00 22,00	22,00	24,95	-24,39%
2001	34,00 33,00	36,00 27,50	27,50	33,00	-2,94%
2000	30,10 34,00	35,00 22,00	22,00	34,00	12,96%
1999	19,62 30,10	31,00 15,88	15,88	30,10	53,41%
1998	16,36 19,62	22,31 13,80	13,80	19,62	19,92%
1997	9,24 16,36	18,39 9,04	9,04	16,36	77,16%
1996	8,72 9,24	9,24 8,50	8,50	9,24	5,86%

boerse.de-Börsenzitat:

Without a clear market direction, stay out of the market.
Jeffs Rulesfor Wall Street Survival