85,410€
1,21%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 83,49 | 87,98 | 83,20 | 85,41 | 1,21% | 34.793,00 |
| 29.10.2026 | 82,60 | 84,50 | 82,23 | 84,39 | 2,65% | 684,00 |
| 28.10.2026 | 82,84 | 82,89 | 81,43 | 82,21 | -0,77% | 137,00 |
| 27.10.2026 | 83,50 | 83,61 | 82,48 | 82,85 | -0,52% | 98,00 |
| 26.10.2026 | 83,90 | 84,36 | 82,66 | 83,28 | -0,62% | 543,00 |
| 23.10.2026 | 86,88 | 87,18 | 83,66 | 83,80 | -3,52% | 2.577,00 |
| 22.10.2026 | 83,09 | 86,93 | 83,09 | 86,86 | 4,46% | 2.422,00 |
| 21.10.2026 | 84,25 | 84,30 | 83,03 | 83,15 | -0,92% | 503,00 |
| 20.10.2026 | 82,71 | 84,16 | 82,67 | 83,92 | 0,72% | 406,00 |
| 19.10.2026 | 83,84 | 84,12 | 82,72 | 83,32 | -0,47% | 393,00 |
| 16.10.2026 | 82,54 | 83,74 | 82,23 | 83,71 | 1,57% | 422,00 |
| 15.10.2026 | 82,38 | 82,65 | 82,32 | 82,42 | -0,93% | - |
| 14.10.2026 | 80,27 | 83,24 | 80,25 | 83,19 | 3,55% | 1.159,00 |
| 13.10.2026 | 80,50 | 81,60 | 79,84 | 80,34 | -0,27% | 1.965,00 |
| 12.10.2026 | 78,88 | 80,68 | 78,70 | 80,56 | 2,25% | 782,00 |
| 09.10.2026 | 78,48 | 79,21 | 77,88 | 78,79 | 0,24% | 1.615,00 |
| 08.10.2026 | 77,93 | 78,84 | 77,82 | 78,60 | 0,89% | 1.227,00 |
| 07.10.2026 | 77,72 | 78,88 | 77,67 | 77,91 | 0,53% | 434,00 |
| 06.10.2026 | 76,91 | 78,20 | 76,43 | 77,50 | 0,98% | 825,00 |
| 05.10.2026 | 75,32 | 76,90 | 75,00 | 76,75 | 2,43% | 585,00 |
| 02.10.2026 | 75,14 | 75,87 | 74,58 | 74,93 | -0,33% | 179,00 |
| 01.10.2026 | 75,32 | 75,61 | 74,71 | 75,18 | -0,13% | 1.767,00 |
| 30.09.2026 | 76,22 | 76,75 | 75,28 | 75,28 | -1,29% | 1.456,00 |
| 29.09.2026 | 76,18 | 76,38 | 75,44 | 76,26 | 0,54% | 1.163,00 |
| 28.09.2026 | 75,60 | 76,28 | 75,11 | 75,85 | 0,42% | 306,00 |
| 25.09.2026 | 74,98 | 75,58 | 74,60 | 75,53 | 0,71% | 1.044,00 |
| 24.09.2026 | 75,56 | 76,74 | 74,98 | 75,00 | -0,62% | 13.641,00 |
| 23.09.2026 | 76,19 | 76,75 | 75,34 | 75,47 | -0,78% | 664,00 |
| 22.09.2026 | 75,24 | 76,53 | 75,09 | 76,06 | 0,98% | 254,00 |
| 21.09.2026 | 76,23 | 76,40 | 75,05 | 75,32 | -0,83% | 251,00 |
| 18.09.2026 | 76,43 | 76,58 | 75,69 | 75,95 | -0,64% | 469,00 |
| 17.09.2026 | 75,91 | 76,44 | 75,58 | 76,44 | 0,66% | 438,00 |
| 16.09.2026 | 75,35 | 76,19 | 75,10 | 75,94 | 0,46% | 177,00 |
| 15.09.2026 | 76,19 | 76,35 | 74,92 | 75,59 | -0,70% | 278,00 |
| 14.09.2026 | 75,23 | 76,84 | 75,09 | 76,12 | 1,72% | 7.283,00 |
| 11.09.2026 | 75,70 | 76,48 | 74,51 | 74,83 | -1,15% | 480,00 |
| 10.09.2026 | 75,63 | 76,45 | 75,54 | 75,70 | 0,04% | 323,00 |
| 09.09.2026 | 75,98 | 76,08 | 74,94 | 75,67 | -0,54% | 688,00 |
| 08.09.2026 | 76,27 | 76,46 | 75,47 | 76,08 | -0,39% | 613,00 |
| 07.09.2026 | 76,45 | 76,46 | 76,02 | 76,38 | 0,00% | 2.829,00 |
| 04.09.2026 | 77,48 | 77,90 | 76,36 | 76,38 | -1,42% | 934,00 |
| 03.09.2026 | 77,66 | 78,01 | 76,69 | 77,48 | -0,37% | 825,00 |
| 02.09.2026 | 77,45 | 78,50 | 77,22 | 77,77 | 0,58% | 204,00 |
| 01.09.2026 | 77,49 | 78,81 | 77,20 | 77,32 | -0,01% | 547,00 |
| 31.08.2026 | 78,27 | 78,37 | 77,32 | 77,33 | -1,21% | 857,00 |
| 28.08.2026 | 78,13 | 78,99 | 77,92 | 78,28 | 0,27% | 1.777,00 |
| 27.08.2026 | 78,96 | 79,03 | 77,66 | 78,07 | -1,18% | 655,00 |
| 26.08.2026 | 78,31 | 79,23 | 78,21 | 79,00 | 0,97% | 1.262,00 |
| 25.08.2026 | 79,41 | 79,42 | 77,70 | 78,24 | -1,40% | 258,00 |
| 24.08.2026 | 78,01 | 79,37 | 77,95 | 79,35 | 1,48% | 1.892,00 |
| 21.08.2026 | 76,73 | 78,21 | 76,38 | 78,19 | 1,78% | 1.237,00 |
| 20.08.2026 | 77,56 | 77,63 | 76,66 | 76,82 | -1,29% | 203,00 |
| 19.08.2026 | 78,89 | 79,70 | 77,76 | 77,82 | 5,36% | 705,00 |
| 05.05.2026 | 73,08 | 74,64 | 71,86 | 73,86 | 1,15% | 1.125,00 |
| 04.05.2026 | 74,02 | 74,55 | 72,54 | 73,02 | 0,36% | 2.032,00 |
| 30.04.2026 | 72,45 | 73,10 | 72,08 | 72,76 | 0,54% | 751,00 |
| 29.04.2026 | 73,22 | 73,28 | 72,09 | 72,37 | -1,07% | 857,00 |
| 28.04.2026 | 71,89 | 73,71 | 71,87 | 73,15 | 1,87% | 1.918,00 |
| 27.04.2026 | 72,17 | 72,68 | 71,56 | 71,81 | -0,51% | 1.265,00 |
| 24.04.2026 | 71,67 | 72,66 | 71,45 | 72,18 | 0,71% | 1.120,00 |
| 23.04.2026 | 70,33 | 71,92 | 70,16 | 71,67 | 1,92% | 482,00 |
| 22.04.2026 | 69,75 | 70,38 | 69,60 | 70,32 | 0,85% | 5.067,00 |
| 21.04.2026 | 71,84 | 71,85 | 69,60 | 69,73 | -1,61% | 3.884,00 |
| 20.04.2026 | 72,57 | 72,63 | 70,44 | 70,87 | -2,85% | 1.032,00 |
| 17.04.2026 | 71,03 | 73,16 | 70,57 | 72,95 | 2,78% | 1.328,00 |
| 16.04.2026 | 70,71 | 71,63 | 70,70 | 70,98 | 0,31% | 930,00 |
| 15.04.2026 | 71,51 | 71,70 | 70,04 | 70,76 | -0,87% | 509,00 |
| 14.04.2026 | 71,32 | 71,72 | 70,58 | 71,38 | -0,03% | 562,00 |
| 13.04.2026 | 71,83 | 72,18 | 70,92 | 71,40 | -0,76% | 1.035,00 |
| 10.04.2026 | 73,59 | 73,83 | 71,80 | 71,95 | -2,18% | 1.832,00 |
| 09.04.2026 | 73,36 | 73,82 | 72,34 | 73,55 | 0,27% | 2.318,00 |
| 08.04.2026 | 72,19 | 73,37 | 71,60 | 73,35 | 2,30% | 1.229,00 |
| 07.04.2026 | 73,28 | 73,43 | 71,66 | 71,70 | -2,81% | 1.007,00 |
| 02.04.2026 | 73,39 | 73,97 | 73,15 | 73,77 | 0,12% | 897,00 |
| 01.04.2026 | 73,68 | 74,18 | 72,89 | 73,68 | -0,12% | 1.278,00 |
| 31.03.2026 | 75,03 | 75,13 | 72,49 | 73,77 | -1,36% | 1.300,00 |
| 30.03.2026 | 73,81 | 75,72 | 73,64 | 74,79 | 2,14% | 1.336,00 |
| 27.03.2026 | 72,96 | 74,17 | 72,82 | 73,22 | 0,38% | 1.172,00 |
| 26.03.2026 | 73,91 | 74,67 | 72,82 | 72,94 | -1,37% | 523,00 |
| 25.03.2026 | 72,96 | 74,10 | 72,57 | 73,95 | 1,57% | 1.891,00 |
| 24.03.2026 | 73,47 | 74,26 | 72,70 | 72,81 | -0,71% | 1.089,00 |
| 23.03.2026 | 73,00 | 74,83 | 72,99 | 73,33 | -0,33% | 2.143,00 |
| 20.03.2026 | 73,96 | 74,56 | 72,89 | 73,57 | -0,31% | 2.265,00 |
| 19.03.2026 | 76,36 | 76,48 | 73,76 | 73,80 | -3,34% | 1.993,00 |
| 18.03.2026 | 77,97 | 78,22 | 75,98 | 76,35 | -2,07% | 904,00 |
| 17.03.2026 | 78,67 | 79,39 | 77,73 | 77,96 | -0,65% | 339,00 |
| 16.03.2026 | 78,01 | 78,81 | 77,33 | 78,47 | 0,85% | 510,00 |
| 13.03.2026 | 76,61 | 78,63 | 76,43 | 77,81 | 1,85% | 716,00 |
| 12.03.2026 | 77,40 | 77,95 | 76,14 | 76,40 | -1,32% | 1.329,00 |
| 11.03.2026 | 79,51 | 79,89 | 77,00 | 77,42 | -2,81% | 1.515,00 |
| 10.03.2026 | 79,89 | 80,30 | 78,63 | 79,66 | -0,34% | 1.907,00 |
| 09.03.2026 | 79,40 | 80,81 | 79,36 | 79,93 | -0,75% | 1.193,00 |
| 06.03.2026 | 79,72 | 80,63 | 78,99 | 80,53 | 0,90% | 1.185,00 |
| 05.03.2026 | 81,83 | 82,25 | 79,47 | 79,81 | -2,53% | 1.409,00 |
| 04.03.2026 | 82,15 | 82,57 | 81,74 | 81,88 | -0,44% | 817,00 |
| 03.03.2026 | 83,09 | 83,91 | 81,72 | 82,24 | -1,17% | 2.300,00 |
| 02.03.2026 | 84,54 | 84,63 | 82,85 | 83,21 | -0,78% | 1.696,00 |
| 27.02.2026 | 82,52 | 84,04 | 82,23 | 83,86 | 1,40% | 1.303,00 |
| 26.02.2026 | 81,78 | 82,70 | 81,78 | 82,70 | 1,03% | 832,00 |
| 25.02.2026 | 83,10 | 83,35 | 81,42 | 81,86 | -1,76% | 1.061,00 |