72,220€
0,78%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 71,90 | 72,58 | 71,34 | 71,92 | 0,22% | 10.028,00 |
| 23.04.2026 | 70,00 | 71,82 | 69,94 | 71,76 | 2,37% | 3.570,00 |
| 22.04.2026 | 70,10 | 70,28 | 69,52 | 70,10 | 0,23% | 2.320,00 |
| 21.04.2026 | 71,16 | 71,96 | 69,78 | 69,94 | -1,16% | 13.934,00 |
| 20.04.2026 | 73,00 | 73,00 | 70,50 | 70,76 | -3,02% | 8.996,00 |
| 17.04.2026 | 71,36 | 73,14 | 70,80 | 72,96 | 2,70% | 6.412,00 |
| 16.04.2026 | 70,68 | 71,50 | 70,68 | 71,04 | 0,34% | 3.183,00 |
| 15.04.2026 | 71,22 | 71,70 | 70,04 | 70,80 | -1,01% | 3.884,00 |
| 14.04.2026 | 71,56 | 71,68 | 70,64 | 71,52 | 0,39% | 3.499,00 |
| 13.04.2026 | 71,78 | 72,34 | 70,92 | 71,24 | -0,81% | 3.720,00 |
| 10.04.2026 | 73,80 | 74,00 | 71,82 | 71,82 | -2,52% | 1.984,00 |
| 09.04.2026 | 73,06 | 73,72 | 72,44 | 73,68 | 0,49% | 2.153,00 |
| 08.04.2026 | 72,58 | 73,34 | 71,80 | 73,32 | 2,06% | 4.709,00 |
| 07.04.2026 | 73,46 | 73,46 | 71,84 | 71,84 | -2,80% | 3.765,00 |
| 02.04.2026 | 73,52 | 74,10 | 73,14 | 73,91 | 0,16% | 1.988,00 |
| 01.04.2026 | 73,70 | 74,07 | 72,85 | 73,79 | 0,18% | 2.485,00 |
| 31.03.2026 | 74,98 | 75,31 | 72,54 | 73,66 | -1,64% | 10.067,00 |
| 30.03.2026 | 73,16 | 75,62 | 73,16 | 74,89 | 1,99% | 3.013,00 |
| 27.03.2026 | 73,38 | 74,11 | 72,57 | 73,43 | 0,92% | 5.863,00 |
| 26.03.2026 | 74,03 | 74,37 | 72,76 | 72,76 | -1,24% | 1.401,00 |
| 25.03.2026 | 73,36 | 73,92 | 72,56 | 73,67 | 0,63% | 2.810,00 |
| 24.03.2026 | 73,75 | 75,00 | 73,12 | 73,21 | 0,19% | 1.651,00 |
| 23.03.2026 | 72,80 | 74,60 | 72,80 | 73,07 | -0,31% | 6.617,00 |
| 20.03.2026 | 73,92 | 74,40 | 72,91 | 73,30 | -1,07% | 3.042,00 |
| 19.03.2026 | 75,98 | 76,46 | 73,57 | 74,09 | -2,56% | 5.615,00 |
| 18.03.2026 | 78,47 | 78,54 | 76,00 | 76,04 | -2,81% | 3.832,00 |
| 17.03.2026 | 78,10 | 79,33 | 77,95 | 78,24 | 0,19% | 2.450,00 |
| 16.03.2026 | 78,01 | 78,77 | 77,20 | 78,09 | 0,04% | 5.469,00 |
| 13.03.2026 | 77,25 | 78,06 | 76,02 | 78,06 | 2,19% | 1.585,00 |
| 12.03.2026 | 77,00 | 77,96 | 76,39 | 76,39 | -1,39% | 3.635,00 |
| 11.03.2026 | 79,28 | 79,90 | 77,20 | 77,47 | -3,07% | 1.633,00 |
| 10.03.2026 | 80,34 | 80,42 | 78,72 | 79,92 | 0,00% | 3.424,00 |
| 09.03.2026 | 79,01 | 80,55 | 79,01 | 79,92 | -0,71% | 8.046,00 |
| 06.03.2026 | 79,20 | 80,49 | 79,10 | 80,49 | 0,94% | 7.279,00 |
| 05.03.2026 | 82,01 | 82,26 | 79,72 | 79,74 | -3,09% | 4.736,00 |
| 04.03.2026 | 81,73 | 82,54 | 81,73 | 82,28 | 0,26% | 2.920,00 |
| 03.03.2026 | 82,75 | 84,20 | 81,75 | 82,07 | -1,64% | 13.832,00 |
| 02.03.2026 | 83,61 | 84,77 | 83,03 | 83,44 | -0,19% | 7.550,00 |
| 27.02.2026 | 82,22 | 84,00 | 81,62 | 83,60 | 1,21% | 8.068,00 |
| 26.02.2026 | 81,51 | 82,60 | 81,51 | 82,60 | 1,14% | 4.197,00 |
| 25.02.2026 | 82,77 | 83,43 | 81,50 | 81,67 | -1,95% | 4.173,00 |
| 24.02.2026 | 82,36 | 83,29 | 81,60 | 83,29 | 1,06% | 6.440,00 |
| 23.02.2026 | 80,47 | 82,75 | 80,12 | 82,42 | 2,35% | 4.811,00 |
| 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 | 79,69 | 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 | 72,00 | 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 | 72,95 | 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 |