80,680€
1,06%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 80,29 | 80,59 | 79,46 | 80,53 | 0,99% | 2.518,00 |
| 19.02.2026 | 80,95 | 81,54 | 79,74 | 79,74 | -1,66% | 3.566,00 |
| 18.02.2026 | 81,06 | 81,19 | 80,54 | 81,09 | 0,51% | 5.344,00 |
| 17.02.2026 | 81,32 | 82,45 | 80,58 | 80,68 | -1,37% | 4.412,00 |
| 16.02.2026 | 81,75 | 81,86 | 81,13 | 81,80 | 0,93% | 3.192,00 |
| 13.02.2026 | 80,90 | 81,81 | 79,00 | 81,05 | -0,23% | 9.356,00 |
| 12.02.2026 | 80,32 | 82,55 | 79,82 | 81,24 | 1,22% | 5.483,00 |
| 11.02.2026 | 78,70 | 80,30 | 78,67 | 80,26 | 1,47% | 6.362,00 |
| 10.02.2026 | 79,24 | 79,60 | 78,52 | 79,10 | 0,10% | 2.519,00 |
| 09.02.2026 | 79,55 | 79,88 | 78,29 | 79,02 | -1,09% | 10.025,00 |
| 06.02.2026 | 80,54 | 80,62 | 79,50 | 79,89 | -0,76% | 5.582,00 |
| 05.02.2026 | 79,97 | 80,99 | 79,40 | 80,50 | 0,86% | 8.834,00 |
| 04.02.2026 | 79,20 | 80,64 | 78,40 | 79,81 | 1,47% | 8.297,00 |
| 03.02.2026 | 78,50 | 78,93 | 77,00 | 78,65 | 0,20% | 7.256,00 |
| 02.02.2026 | 75,32 | 78,55 | 74,80 | 78,49 | 3,28% | 21.448,00 |
| 30.01.2026 | 70,84 | 76,00 | 70,29 | 76,00 | 6,68% | 13.425,00 |
| 29.01.2026 | 70,99 | 71,77 | 70,63 | 71,24 | -0,03% | 4.272,00 |
| 28.01.2026 | 71,55 | 71,99 | 70,72 | 71,26 | -0,54% | 8.016,00 |
| 27.01.2026 | 71,76 | 72,15 | 70,87 | 71,65 | -0,36% | 5.764,00 |
| 26.01.2026 | 73,39 | 73,45 | 71,75 | 71,91 | -1,98% | 14.489,00 |
| 23.01.2026 | 72,98 | 73,94 | 72,87 | 73,36 | 0,69% | 3.542,00 |
| 22.01.2026 | 72,70 | 73,15 | 72,00 | 72,86 | 0,47% | 15.326,00 |
| 21.01.2026 | 72,37 | 72,94 | 71,68 | 72,52 | -0,81% | 4.891,00 |
| 20.01.2026 | 72,20 | 73,24 | 71,24 | 73,11 | 0,58% | 11.627,00 |
| 19.01.2026 | 73,00 | 73,60 | 72,00 | 72,69 | -0,21% | 7.469,00 |
| 16.01.2026 | 72,59 | 72,96 | 72,04 | 72,84 | 0,23% | 13.251,00 |
| 15.01.2026 | 72,79 | 72,98 | 71,75 | 72,67 | 0,17% | 7.083,00 |
| 14.01.2026 | 71,29 | 72,90 | 70,94 | 72,55 | 2,10% | 9.686,00 |
| 13.01.2026 | 69,99 | 71,26 | 69,40 | 71,06 | 1,05% | 6.176,00 |
| 12.01.2026 | 69,99 | 70,37 | 69,27 | 70,32 | 0,46% | 8.849,00 |
| 09.01.2026 | 69,31 | 70,00 | 68,70 | 70,00 | 1,01% | 8.838,00 |
| 08.01.2026 | 65,98 | 69,84 | 65,98 | 69,30 | 5,00% | 12.925,00 |
| 07.01.2026 | 66,59 | 66,89 | 66,00 | 66,00 | -0,08% | 11.064,00 |
| 06.01.2026 | 65,90 | 66,11 | 65,50 | 66,05 | 0,93% | 12.123,00 |
| 05.01.2026 | 66,71 | 66,91 | 64,92 | 65,44 | -1,19% | 10.467,00 |
| 02.01.2026 | 66,70 | 67,65 | 66,20 | 66,23 | -2,60% | 9.283,00 |
| 30.12.2025 | 67,78 | 68,16 | 67,50 | 68,00 | 0,41% | 2.493,00 |
| 29.12.2025 | 68,06 | 68,19 | 67,54 | 67,72 | -0,24% | 4.441,00 |
| 23.12.2025 | 67,23 | 67,92 | 66,79 | 67,88 | 1,22% | 4.536,00 |
| 22.12.2025 | 66,84 | 67,22 | 66,31 | 67,06 | 0,00% | 6.674,00 |
| 19.12.2025 | 66,60 | 67,06 | 66,11 | 67,06 | 1,04% | 7.174,00 |
| 18.12.2025 | 67,79 | 68,29 | 66,15 | 66,37 | -2,40% | 9.702,00 |
| 17.12.2025 | 67,58 | 68,15 | 67,25 | 68,00 | 0,92% | 3.484,00 |
| 16.12.2025 | 67,17 | 68,00 | 67,09 | 67,38 | -0,18% | 2.686,00 |
| 15.12.2025 | 66,60 | 67,69 | 66,51 | 67,50 | 1,20% | 6.481,00 |
| 12.12.2025 | 66,21 | 66,86 | 65,70 | 66,70 | 1,34% | 7.467,00 |
| 11.12.2025 | 66,37 | 66,99 | 65,69 | 65,82 | -0,95% | 7.239,00 |
| 10.12.2025 | 66,34 | 67,17 | 66,02 | 66,45 | 0,76% | 49.248,00 |
| 09.12.2025 | 65,62 | 67,42 | 65,20 | 65,95 | 0,69% | 8.247,00 |
| 08.12.2025 | 66,84 | 67,39 | 65,24 | 65,50 | -2,31% | 9.603,00 |
| 05.12.2025 | 66,79 | 67,24 | 66,46 | 67,05 | 0,46% | 6.424,00 |
| 04.12.2025 | 67,28 | 67,33 | 66,66 | 66,74 | -0,55% | 3.541,00 |
| 03.12.2025 | 67,94 | 68,01 | 67,11 | 67,11 | -1,31% | 4.085,00 |
| 02.12.2025 | 68,89 | 69,11 | 67,21 | 68,00 | -1,35% | 6.749,00 |
| 01.12.2025 | 69,36 | 69,88 | 68,61 | 68,93 | -0,83% | 6.971,00 |
| 28.11.2025 | 69,68 | 69,68 | 69,02 | 69,51 | 0,33% | 5.274,00 |
| 27.11.2025 | 68,96 | 69,99 | 68,42 | 69,28 | 0,13% | 8.448,00 |
| 26.11.2025 | 69,26 | 69,44 | 68,68 | 69,19 | 0,45% | 3.880,00 |
| 25.11.2025 | 68,56 | 69,50 | 68,50 | 68,88 | -0,12% | 3.353,00 |
| 24.11.2025 | 70,62 | 70,76 | 68,83 | 68,96 | -2,02% | 48.295,00 |
| 21.11.2025 | 68,51 | 70,71 | 68,20 | 70,38 | 2,74% | 10.100,00 |
| 20.11.2025 | 68,52 | 68,52 | 67,49 | 68,50 | 0,44% | 5.519,00 |
| 19.11.2025 | 68,70 | 68,80 | 67,97 | 68,20 | -0,58% | 3.847,00 |
| 18.11.2025 | 67,50 | 68,60 | 67,50 | 68,60 | 0,54% | 2.699,00 |
| 17.11.2025 | 67,65 | 68,51 | 67,20 | 68,23 | 1,23% | 4.325,00 |
| 14.11.2025 | 67,75 | 68,33 | 67,12 | 67,40 | -0,46% | 4.596,00 |
| 13.11.2025 | 68,09 | 68,23 | 67,51 | 67,71 | -0,19% | 3.428,00 |
| 12.11.2025 | 68,91 | 68,99 | 67,84 | 67,84 | -1,21% | 6.139,00 |
| 11.11.2025 | 67,67 | 68,73 | 67,20 | 68,67 | 1,00% | 2.916,00 |
| 10.11.2025 | 68,28 | 68,33 | 67,51 | 67,99 | -0,04% | 9.657,00 |
| 07.11.2025 | 67,24 | 68,19 | 66,66 | 68,02 | 1,51% | 6.483,00 |
| 06.11.2025 | 66,88 | 67,28 | 66,34 | 67,01 | 0,00% | 4.055,00 |
| 05.11.2025 | 66,53 | 67,19 | 66,19 | 67,01 | 1,25% | 4.938,00 |
| 04.11.2025 | 64,62 | 66,33 | 64,62 | 66,18 | 1,47% | 7.632,00 |
| 03.11.2025 | 67,05 | 67,29 | 64,72 | 65,22 | -2,80% | 9.020,00 |
| 31.10.2025 | 66,00 | 67,10 | 64,37 | 67,10 | 1,22% | 7.846,00 |
| 30.10.2025 | 65,41 | 66,33 | 65,12 | 66,29 | 1,14% | 10.823,00 |
| 29.10.2025 | 66,32 | 67,08 | 64,89 | 65,54 | -1,41% | 9.568,00 |
| 28.10.2025 | 67,00 | 67,04 | 66,01 | 66,48 | -1,03% | 7.382,00 |
| 27.10.2025 | 67,49 | 67,49 | 66,56 | 67,17 | 0,04% | 10.158,00 |
| 24.10.2025 | 67,60 | 68,22 | 67,14 | 67,14 | -0,52% | 5.173,00 |
| 23.10.2025 | 69,07 | 69,19 | 67,11 | 67,49 | -2,00% | 5.645,00 |
| 22.10.2025 | 68,03 | 69,25 | 67,71 | 68,87 | 1,77% | 7.654,00 |
| 21.10.2025 | 67,82 | 68,29 | 67,35 | 67,67 | -0,04% | 7.581,00 |
| 20.10.2025 | 68,38 | 68,63 | 67,60 | 67,70 | 0,22% | 11.512,00 |
| 17.10.2025 | 66,49 | 67,91 | 66,01 | 67,55 | 0,82% | 4.686,00 |
| 16.10.2025 | 66,78 | 67,24 | 66,35 | 67,00 | 0,19% | 4.866,00 |
| 15.10.2025 | 67,89 | 67,89 | 66,63 | 66,87 | -1,11% | 12.961,00 |
| 14.10.2025 | 66,33 | 67,62 | 66,07 | 67,62 | 1,50% | 6.904,00 |
| 13.10.2025 | 67,97 | 68,10 | 66,34 | 66,62 | -0,73% | 10.518,00 |
| 10.10.2025 | 67,13 | 68,10 | 67,01 | 67,11 | -0,01% | 7.606,00 |
| 09.10.2025 | 66,85 | 67,99 | 66,85 | 67,12 | 0,00% | 4.158,00 |
| 08.10.2025 | 67,87 | 68,33 | 67,05 | 67,12 | -0,72% | 7.100,00 |
| 07.10.2025 | 66,36 | 68,00 | 66,06 | 67,61 | 2,15% | 15.892,00 |
| 06.10.2025 | 66,79 | 67,18 | 66,11 | 66,19 | -0,90% | 10.263,00 |
| 03.10.2025 | 66,85 | 67,22 | 66,65 | 66,79 | -0,13% | 1.601,00 |
| 02.10.2025 | 67,25 | 67,61 | 66,69 | 66,88 | -0,68% | 12.599,00 |
| 01.10.2025 | 67,83 | 68,44 | 67,28 | 67,34 | -1,38% | 6.178,00 |
| 30.09.2025 | 68,70 | 68,70 | 67,93 | 68,28 | -0,32% | 6.933,00 |
| 29.09.2025 | 68,01 | 68,62 | 67,48 | 68,50 | 0,96% | 6.019,00 |