78,670€
0,04%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 78,41 | 79,21 | 77,87 | 78,91 | 0,34% | - |
| 08.10.2026 | 77,94 | 78,81 | 77,72 | 78,64 | 0,60% | 66,00 |
| 07.10.2026 | 77,67 | 78,87 | 77,60 | 78,17 | 0,88% | - |
| 06.10.2026 | 76,67 | 78,20 | 76,16 | 77,49 | 1,31% | - |
| 05.10.2026 | 75,01 | 76,67 | 74,95 | 76,49 | 2,25% | 98,00 |
| 02.10.2026 | 75,35 | 76,04 | 74,58 | 74,81 | -0,45% | - |
| 01.10.2026 | 76,35 | 76,35 | 74,71 | 75,15 | -0,53% | - |
| 30.09.2026 | 75,99 | 76,73 | 75,51 | 75,55 | -0,93% | - |
| 29.09.2026 | 76,45 | 76,45 | 75,46 | 76,26 | 0,22% | - |
| 28.09.2026 | 75,55 | 76,24 | 75,11 | 76,09 | 0,98% | 4,00 |
| 25.09.2026 | 75,16 | 75,41 | 74,60 | 75,35 | 0,13% | 20,00 |
| 24.09.2026 | 75,66 | 76,72 | 75,13 | 75,25 | -0,29% | - |
| 23.09.2026 | 76,06 | 76,75 | 75,35 | 75,47 | -0,63% | - |
| 22.09.2026 | 75,22 | 76,54 | 75,20 | 75,95 | 0,96% | - |
| 21.09.2026 | 76,39 | 76,46 | 75,05 | 75,23 | -1,39% | - |
| 18.09.2026 | 76,12 | 76,62 | 75,71 | 76,29 | -0,10% | 73,00 |
| 17.09.2026 | 76,23 | 76,43 | 75,58 | 76,37 | 0,55% | - |
| 16.09.2026 | 75,58 | 76,19 | 74,93 | 75,95 | 0,62% | 20,00 |
| 15.09.2026 | 76,76 | 76,78 | 74,92 | 75,48 | -1,20% | - |
| 14.09.2026 | 75,49 | 76,86 | 74,72 | 76,40 | 2,43% | - |
| 11.09.2026 | 75,87 | 76,60 | 74,53 | 74,59 | -1,57% | 90,00 |
| 10.09.2026 | 75,80 | 76,46 | 75,54 | 75,78 | 0,03% | 2,00 |
| 09.09.2026 | 75,98 | 76,21 | 74,95 | 75,76 | -0,39% | 46,00 |
| 08.09.2026 | 76,37 | 76,37 | 75,42 | 76,06 | -0,20% | 12,00 |
| 07.09.2026 | 76,41 | 76,45 | 75,52 | 76,21 | -0,55% | 60,00 |
| 04.09.2026 | 77,49 | 77,91 | 76,55 | 76,63 | -0,78% | 30,00 |
| 03.09.2026 | 78,28 | 78,28 | 76,69 | 77,23 | -1,01% | - |
| 02.09.2026 | 77,94 | 78,50 | 77,27 | 78,02 | 0,80% | 150,00 |
| 01.09.2026 | 77,51 | 78,81 | 77,32 | 77,40 | -0,05% | - |
| 31.08.2026 | 78,22 | 78,40 | 77,38 | 77,44 | -1,01% | 4,00 |
| 28.08.2026 | 78,24 | 78,86 | 77,74 | 78,23 | 0,17% | - |
| 27.08.2026 | 78,49 | 79,02 | 77,67 | 78,10 | -1,11% | - |
| 26.08.2026 | 78,23 | 79,23 | 78,12 | 78,98 | 1,00% | 2,00 |
| 25.08.2026 | 78,95 | 79,40 | 78,15 | 78,20 | -1,26% | 6,00 |
| 24.08.2026 | 78,17 | 79,30 | 77,86 | 79,20 | 1,54% | 26,00 |
| 21.08.2026 | 76,81 | 78,17 | 76,39 | 78,00 | 1,36% | - |
| 20.08.2026 | 78,50 | 78,50 | 76,67 | 76,95 | -1,12% | - |
| 19.08.2026 | 78,98 | 79,69 | 77,76 | 77,82 | -1,52% | 54,00 |
| 18.08.2026 | 78,01 | 79,46 | 77,69 | 79,02 | 1,42% | - |
| 17.08.2026 | 79,16 | 79,81 | 77,23 | 77,91 | -1,86% | 324,00 |
| 14.08.2026 | 80,24 | 80,71 | 79,31 | 79,39 | -1,61% | 462,00 |
| 13.08.2026 | 80,36 | 81,40 | 79,69 | 80,69 | 0,56% | 331,00 |
| 12.08.2026 | 79,98 | 80,66 | 79,18 | 80,24 | 0,19% | 367,00 |
| 11.08.2026 | 80,66 | 80,94 | 79,82 | 80,09 | -0,52% | - |
| 10.08.2026 | 81,00 | 81,00 | 79,79 | 80,51 | -0,11% | - |
| 07.08.2026 | 80,70 | 81,02 | 79,30 | 80,60 | 0,34% | - |
| 06.08.2026 | 80,99 | 81,75 | 79,99 | 80,33 | -0,40% | - |
| 05.08.2026 | 80,35 | 80,98 | 79,03 | 80,65 | 0,45% | 594,00 |
| 04.08.2026 | 78,47 | 80,43 | 77,39 | 80,29 | 2,83% | 50,00 |
| 03.08.2026 | 79,39 | 81,19 | 77,63 | 78,08 | -1,40% | 139,00 |
| 31.07.2026 | 79,48 | 81,55 | 76,95 | 79,19 | -0,04% | 314,00 |
| 30.07.2026 | 81,53 | 82,19 | 78,80 | 79,22 | -3,17% | 23,00 |
| 29.07.2026 | 81,34 | 81,90 | 79,29 | 81,81 | 0,02% | 68,00 |
| 28.07.2026 | 80,81 | 83,97 | 80,77 | 81,79 | 1,25% | 6,00 |
| 27.07.2026 | 79,82 | 81,58 | 79,00 | 80,78 | 1,16% | 10,00 |
| 24.07.2026 | 78,78 | 80,02 | 78,78 | 79,85 | 1,44% | - |
| 23.07.2026 | 80,29 | 80,61 | 78,46 | 78,72 | -1,93% | 300,00 |
| 22.07.2026 | 79,27 | 80,78 | 79,23 | 80,27 | 1,18% | 93,00 |
| 21.07.2026 | 80,57 | 80,83 | 78,68 | 79,33 | -1,07% | 30,00 |
| 20.07.2026 | 80,80 | 81,37 | 79,94 | 80,19 | -1,18% | 300,00 |
| 17.07.2026 | 81,73 | 83,92 | 80,96 | 81,15 | -1,19% | - |
| 16.07.2026 | 79,83 | 82,40 | 79,58 | 82,13 | 2,98% | 160,00 |
| 15.07.2026 | 79,35 | 80,42 | 78,46 | 79,75 | -0,08% | 24,00 |
| 14.07.2026 | 81,77 | 81,95 | 79,72 | 79,81 | -2,23% | 5,00 |
| 13.07.2026 | 81,06 | 82,29 | 80,42 | 81,63 | 1,05% | 90,00 |
| 10.07.2026 | 79,20 | 81,20 | 79,20 | 80,78 | 1,65% | - |
| 09.07.2026 | 81,41 | 81,76 | 79,40 | 79,47 | -2,54% | - |
| 08.07.2026 | 82,36 | 83,69 | 81,20 | 81,54 | -2,01% | 20,00 |
| 07.07.2026 | 82,32 | 83,94 | 81,44 | 83,21 | 2,15% | - |
| 06.07.2026 | 82,78 | 83,78 | 80,72 | 81,46 | -1,86% | 28,00 |
| 03.07.2026 | 83,12 | 83,92 | 81,39 | 83,00 | -0,50% | 720,00 |
| 02.07.2026 | 81,01 | 83,42 | 80,90 | 83,42 | 2,52% | 6,00 |
| 01.07.2026 | 80,27 | 81,51 | 79,95 | 81,37 | 1,62% | 18,00 |
| 30.06.2026 | 80,00 | 81,27 | 79,66 | 80,07 | -0,41% | - |
| 29.06.2026 | 81,27 | 81,32 | 79,86 | 80,40 | -0,41% | 27,00 |
| 26.06.2026 | 80,10 | 80,85 | 79,52 | 80,73 | 0,55% | - |
| 25.06.2026 | 80,89 | 81,57 | 79,72 | 80,29 | -0,91% | 80,00 |
| 24.06.2026 | 80,29 | 81,89 | 79,93 | 81,03 | 0,75% | 57,00 |
| 23.06.2026 | 77,50 | 80,58 | 77,50 | 80,43 | 2,76% | 1.000,00 |
| 22.06.2026 | 78,54 | 79,41 | 77,53 | 78,27 | -0,36% | - |
| 19.06.2026 | 78,00 | 79,66 | 77,74 | 78,55 | 0,11% | 217,00 |
| 18.06.2026 | 78,57 | 79,57 | 78,24 | 78,46 | -0,41% | 100,00 |
| 17.06.2026 | 78,19 | 80,21 | 77,78 | 78,78 | 1,03% | - |
| 16.06.2026 | 78,28 | 79,22 | 77,81 | 77,98 | -0,28% | 10,00 |
| 15.06.2026 | 76,72 | 78,30 | 76,31 | 78,20 | 1,39% | 33,00 |
| 12.06.2026 | 77,20 | 77,75 | 76,56 | 77,13 | -0,86% | - |
| 11.06.2026 | 77,72 | 78,64 | 77,45 | 77,80 | 0,10% | - |
| 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 |