77,890€
0,22%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 77,72 | 78,64 | 77,45 | 77,95 | 0,30% | - |
| 10.06.2026 | 75,36 | 77,74 | 75,35 | 77,72 | 2,09% | - |
| 09.06.2026 | 74,55 | 77,16 | 73,67 | 76,13 | 2,01% | 2,00 |
| 08.06.2026 | 76,65 | 76,97 | 74,56 | 74,63 | -2,86% | 1.085,00 |
| 05.06.2026 | 72,99 | 77,74 | 72,80 | 76,83 | 5,35% | 92,00 |
| 04.06.2026 | 72,94 | 74,88 | 72,57 | 72,93 | -0,91% | 14,00 |
| 03.06.2026 | 75,93 | 76,34 | 73,47 | 73,60 | -3,20% | - |
| 02.06.2026 | 75,98 | 76,43 | 75,45 | 76,03 | 0,38% | 7,00 |
| 01.06.2026 | 76,92 | 77,65 | 75,10 | 75,74 | -2,65% | 112,00 |
| 29.05.2026 | 78,97 | 78,97 | 76,82 | 77,80 | -1,22% | - |
| 28.05.2026 | 78,52 | 79,19 | 78,24 | 78,76 | 0,31% | 155,00 |
| 27.05.2026 | 77,50 | 79,18 | 77,13 | 78,52 | 1,36% | - |
| 26.05.2026 | 78,02 | 78,18 | 76,98 | 77,47 | -0,90% | - |
| 25.05.2026 | 77,98 | 78,55 | 77,82 | 78,17 | 0,00% | 25,00 |
| 22.05.2026 | 77,60 | 78,87 | 77,60 | 78,17 | 0,54% | 148,00 |
| 21.05.2026 | 78,01 | 78,01 | 76,37 | 77,75 | -0,35% | - |
| 20.05.2026 | 77,33 | 78,04 | 77,02 | 78,02 | 0,92% | 24,00 |
| 19.05.2026 | 77,28 | 78,34 | 76,83 | 77,31 | 0,32% | 10,00 |
| 18.05.2026 | 76,12 | 77,88 | 75,44 | 77,06 | 1,09% | 456,00 |
| 15.05.2026 | 76,13 | 77,59 | 75,80 | 76,23 | 0,25% | 270,00 |
| 14.05.2026 | 74,93 | 76,63 | 74,64 | 76,04 | 1,47% | 51,00 |
| 13.05.2026 | 74,87 | 74,97 | 73,69 | 74,94 | 0,27% | 34,00 |
| 12.05.2026 | 73,89 | 75,72 | 73,56 | 74,74 | 1,52% | 66,00 |
| 11.05.2026 | 74,30 | 74,58 | 72,99 | 73,62 | -1,35% | 406,00 |
| 08.05.2026 | 74,91 | 75,24 | 74,04 | 74,63 | -0,27% | 73,00 |
| 07.05.2026 | 75,19 | 75,26 | 73,60 | 74,83 | -0,29% | 31,00 |
| 06.05.2026 | 73,43 | 75,77 | 73,41 | 75,05 | 1,57% | 168,00 |
| 05.05.2026 | 72,90 | 74,63 | 71,87 | 73,89 | 1,59% | 100,00 |
| 04.05.2026 | 74,45 | 74,45 | 0,00 | 72,73 | -0,21% | 159,00 |
| 30.04.2026 | 72,11 | 73,10 | 72,00 | 72,88 | 0,72% | 40,00 |
| 29.04.2026 | 73,25 | 73,30 | 72,09 | 72,36 | -1,08% | 186,00 |
| 28.04.2026 | 71,72 | 73,71 | 71,71 | 73,15 | 1,87% | 229,00 |
| 27.04.2026 | 72,07 | 72,67 | 71,55 | 71,81 | -0,60% | 21,00 |
| 24.04.2026 | 71,47 | 72,65 | 71,34 | 72,24 | 0,61% | - |
| 23.04.2026 | 70,31 | 71,93 | 70,07 | 71,80 | 2,50% | 10,00 |
| 22.04.2026 | 70,29 | 70,38 | 69,65 | 70,05 | 0,16% | 50,00 |
| 21.04.2026 | 70,94 | 71,96 | 69,76 | 69,94 | -1,06% | 865,00 |
| 20.04.2026 | 72,70 | 72,73 | 70,43 | 70,69 | -2,90% | 222,00 |
| 17.04.2026 | 71,04 | 73,17 | 70,60 | 72,80 | 2,61% | - |
| 16.04.2026 | 70,61 | 71,62 | 70,60 | 70,95 | 0,25% | 26,00 |
| 15.04.2026 | 71,87 | 71,93 | 70,07 | 70,77 | -1,10% | 135,00 |
| 14.04.2026 | 71,70 | 71,74 | 70,57 | 71,56 | 0,32% | - |
| 13.04.2026 | 71,77 | 72,18 | 70,92 | 71,33 | -0,72% | 50,00 |
| 10.04.2026 | 73,54 | 74,00 | 71,80 | 71,85 | -2,22% | 101,00 |
| 09.04.2026 | 73,36 | 73,81 | 72,34 | 73,48 | 0,22% | 50,00 |
| 08.04.2026 | 71,95 | 73,33 | 71,63 | 73,32 | 2,16% | 1.680,00 |
| 07.04.2026 | 72,76 | 73,43 | 71,70 | 71,77 | -2,67% | 18,00 |
| 02.04.2026 | 73,68 | 74,05 | 73,21 | 73,74 | -0,09% | - |
| 01.04.2026 | 73,46 | 74,18 | 72,88 | 73,81 | 0,12% | 200,00 |
| 31.03.2026 | 74,90 | 75,31 | 72,48 | 73,72 | -1,34% | 51,00 |
| 30.03.2026 | 73,24 | 75,71 | 73,24 | 74,73 | 1,89% | 1.671,00 |
| 27.03.2026 | 73,67 | 74,16 | 72,75 | 73,34 | 0,22% | 1,00 |
| 26.03.2026 | 73,72 | 74,67 | 73,16 | 73,18 | -0,85% | 30,00 |
| 25.03.2026 | 73,43 | 73,89 | 72,58 | 73,81 | 1,30% | 60,00 |
| 24.03.2026 | 73,32 | 74,26 | 72,86 | 72,86 | -0,44% | - |
| 23.03.2026 | 74,19 | 74,80 | 72,80 | 73,19 | -0,89% | 212,00 |
| 20.03.2026 | 74,40 | 74,56 | 72,90 | 73,85 | -0,20% | 370,00 |
| 19.03.2026 | 76,31 | 76,44 | 73,91 | 74,00 | -3,05% | 217,00 |
| 18.03.2026 | 77,79 | 78,47 | 76,01 | 76,33 | -1,87% | 101,00 |
| 17.03.2026 | 78,37 | 79,39 | 77,72 | 77,78 | -1,00% | - |
| 16.03.2026 | 77,80 | 78,81 | 77,37 | 78,57 | 0,85% | 29,00 |
| 13.03.2026 | 76,51 | 78,26 | 76,34 | 77,90 | 1,46% | 55,00 |
| 12.03.2026 | 78,16 | 78,16 | 76,12 | 76,78 | -1,01% | 274,00 |
| 11.03.2026 | 79,37 | 80,10 | 76,99 | 77,57 | -2,59% | - |
| 10.03.2026 | 80,29 | 80,30 | 78,63 | 79,63 | -0,26% | 125,00 |
| 09.03.2026 | 80,01 | 80,83 | 79,01 | 79,83 | -0,80% | 108,00 |
| 06.03.2026 | 79,85 | 80,52 | 78,99 | 80,48 | 0,91% | 700,00 |
| 05.03.2026 | 81,90 | 82,19 | 79,70 | 79,75 | -2,95% | 164,00 |
| 04.03.2026 | 82,26 | 82,58 | 81,73 | 82,18 | 0,04% | 374,00 |
| 03.03.2026 | 83,19 | 83,94 | 81,72 | 82,15 | -1,26% | 52,00 |
| 02.03.2026 | 82,90 | 84,64 | 82,85 | 83,20 | -0,82% | 76,00 |
| 27.02.2026 | 82,14 | 84,05 | 82,01 | 83,88 | 1,92% | 381,00 |
| 26.02.2026 | 81,94 | 82,57 | 81,71 | 82,30 | 0,64% | 386,00 |
| 25.02.2026 | 82,73 | 83,36 | 81,42 | 81,78 | -1,84% | 171,00 |
| 24.02.2026 | 82,56 | 83,36 | 81,67 | 83,31 | 0,89% | 21,00 |
| 23.02.2026 | 80,69 | 82,72 | 80,13 | 82,58 | 2,42% | 161,00 |
| 20.02.2026 | 80,06 | 80,69 | 79,45 | 80,63 | 1,11% | 7,00 |
| 19.02.2026 | 81,06 | 81,72 | 79,57 | 79,74 | -1,65% | - |
| 18.02.2026 | 80,86 | 81,18 | 80,45 | 81,08 | 0,62% | 114,00 |
| 17.02.2026 | 81,61 | 82,52 | 80,52 | 80,58 | -1,25% | 832,00 |
| 16.02.2026 | 81,45 | 81,74 | 81,27 | 81,60 | 0,60% | 86,00 |
| 13.02.2026 | 80,54 | 81,94 | 79,84 | 81,12 | -0,59% | 1.545,00 |
| 12.02.2026 | 80,45 | 82,71 | 79,82 | 81,60 | 1,70% | 764,00 |
| 11.02.2026 | 78,94 | 80,41 | 78,42 | 80,23 | 1,51% | 15,00 |
| 10.02.2026 | 78,81 | 79,71 | 78,44 | 79,04 | 0,20% | - |
| 09.02.2026 | 79,86 | 79,86 | 78,44 | 78,88 | -1,13% | 230,00 |
| 06.02.2026 | 80,56 | 80,91 | 79,45 | 79,79 | -0,96% | 272,00 |
| 05.02.2026 | 79,27 | 81,03 | 79,11 | 80,56 | 0,42% | 350,00 |
| 04.02.2026 | 78,72 | 80,71 | 78,56 | 80,22 | 1,93% | 308,00 |
| 03.02.2026 | 77,82 | 78,97 | 77,28 | 78,70 | 0,29% | 184,00 |
| 02.02.2026 | 76,48 | 78,63 | 74,85 | 78,48 | 3,30% | 266,00 |
| 30.01.2026 | 71,13 | 76,05 | 70,40 | 75,97 | 7,05% | 552,00 |
| 29.01.2026 | 70,85 | 72,12 | 70,83 | 70,96 | -0,43% | 275,00 |
| 28.01.2026 | 71,18 | 71,89 | 70,65 | 71,27 | -0,60% | 64,00 |
| 27.01.2026 | 71,71 | 72,73 | 70,75 | 71,70 | -0,15% | 481,00 |
| 26.01.2026 | 73,28 | 73,45 | 71,69 | 71,81 | -1,91% | 830,00 |
| 23.01.2026 | 72,95 | 73,95 | 72,90 | 73,20 | 0,44% | 100,00 |
| 22.01.2026 | 72,42 | 73,16 | 71,91 | 72,88 | 0,68% | 20,00 |
| 21.01.2026 | 72,53 | 72,77 | 71,54 | 72,39 | -0,92% | 30,00 |
| 20.01.2026 | 72,25 | 73,24 | 71,33 | 73,06 | 0,63% | 111,00 |