75,670€
-0,54%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 82,45 | 83,35 | 81,88 | 83,33 | 1,14% | 1.081,00 |
| 23.02.2026 | 80,40 | 82,77 | 80,32 | 82,39 | 2,07% | 588,00 |
| 20.02.2026 | 79,94 | 80,72 | 79,46 | 80,72 | 1,11% | 1.945,00 |
| 19.02.2026 | 81,00 | 81,78 | 79,58 | 79,83 | -1,57% | 878,00 |
| 18.02.2026 | 80,78 | 81,16 | 80,47 | 81,10 | 0,47% | 1.202,00 |
| 17.02.2026 | 81,56 | 82,54 | 80,50 | 80,72 | -1,05% | 1.092,00 |
| 16.02.2026 | 81,46 | 81,70 | 81,45 | 81,58 | 0,14% | 749,00 |
| 13.02.2026 | 81,12 | 82,01 | 80,21 | 81,46 | 0,53% | 453,00 |
| 12.02.2026 | 80,34 | 82,68 | 79,82 | 81,03 | 0,92% | 1.021,00 |
| 11.02.2026 | 78,83 | 80,42 | 78,56 | 80,29 | 1,68% | 1.084,00 |
| 10.02.2026 | 79,10 | 79,70 | 78,44 | 78,96 | -0,09% | 1.811,00 |
| 09.02.2026 | 79,68 | 79,70 | 78,35 | 79,03 | -1,08% | 1.546,00 |
| 06.02.2026 | 80,52 | 80,90 | 79,44 | 79,89 | -0,86% | 1.589,00 |
| 05.02.2026 | 80,05 | 81,06 | 79,06 | 80,58 | 1,21% | 3.398,00 |
| 04.02.2026 | 78,73 | 80,71 | 78,68 | 79,62 | 1,01% | 1.493,00 |
| 03.02.2026 | 77,79 | 78,97 | 77,33 | 78,82 | 1,10% | 1.125,00 |
| 02.02.2026 | 75,66 | 78,63 | 75,20 | 77,96 | 2,32% | 2.546,00 |
| 30.01.2026 | 71,01 | 76,22 | 70,53 | 76,19 | 7,72% | 2.228,00 |
| 29.01.2026 | 70,94 | 72,11 | 69,99 | 70,73 | -0,55% | 1.399,00 |
| 28.01.2026 | 71,60 | 71,91 | 70,97 | 71,12 | -0,14% | 259,00 |
| 27.01.2026 | 71,88 | 72,30 | 70,77 | 71,22 | -0,74% | 1.316,00 |
| 26.01.2026 | 73,00 | 73,16 | 71,69 | 71,75 | -2,06% | 371,00 |
| 23.01.2026 | 73,07 | 73,89 | 72,89 | 73,26 | 0,34% | 1.414,00 |
| 22.01.2026 | 72,38 | 73,16 | 72,03 | 73,01 | 0,68% | 1.203,00 |
| 21.01.2026 | 72,43 | 72,83 | 71,55 | 72,52 | -0,49% | 1.241,00 |
| 20.01.2026 | 72,30 | 73,23 | 71,31 | 72,88 | 0,41% | 1.376,00 |
| 19.01.2026 | 73,13 | 73,13 | 72,39 | 72,58 | -0,40% | 652,00 |
| 16.01.2026 | 72,64 | 73,00 | 71,91 | 72,87 | 0,30% | 1.899,00 |
| 15.01.2026 | 72,55 | 72,84 | 71,82 | 72,65 | 0,01% | 3.454,00 |
| 14.01.2026 | 71,22 | 72,98 | 70,94 | 72,64 | 1,94% | 2.958,00 |
| 13.01.2026 | 70,28 | 71,45 | 69,60 | 71,26 | 1,48% | 892,00 |
| 12.01.2026 | 69,78 | 70,43 | 69,23 | 70,22 | 0,31% | 1.384,00 |
| 09.01.2026 | 69,42 | 70,04 | 68,65 | 70,00 | 0,95% | 2.177,00 |
| 08.01.2026 | 66,05 | 69,86 | 66,00 | 69,34 | 5,01% | 2.093,00 |
| 07.01.2026 | 66,58 | 67,00 | 65,91 | 66,03 | -0,56% | 2.175,00 |
| 06.01.2026 | 65,70 | 66,65 | 65,40 | 66,40 | 1,16% | 2.033,00 |
| 05.01.2026 | 66,51 | 66,79 | 64,97 | 65,64 | -0,97% | 3.645,00 |