78,630€
1,33%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 75,24 | 77,60 | 75,24 | 77,60 | 1,31% | 309,00 |
| 09.06.2026 | 75,18 | 76,60 | 73,10 | 76,60 | 1,92% | 655,00 |
| 08.06.2026 | 76,80 | 76,80 | 75,16 | 75,16 | 2,01% | 513,00 |
| 05.06.2026 | 72,76 | 73,68 | 72,76 | 73,68 | 1,04% | 67,00 |
| 04.06.2026 | 73,14 | 74,72 | 72,64 | 72,92 | -1,25% | 1.038,00 |
| 03.06.2026 | 75,44 | 76,46 | 73,16 | 73,84 | -2,74% | 2.219,00 |
| 02.06.2026 | 76,44 | 76,44 | 75,46 | 75,92 | 0,50% | 167,00 |
| 01.06.2026 | 77,98 | 77,98 | 75,12 | 75,54 | -2,63% | 500,00 |
| 29.05.2026 | 78,44 | 78,90 | 77,24 | 77,58 | -1,67% | 327,00 |
| 28.05.2026 | 78,98 | 79,14 | 77,72 | 78,90 | 0,00% | 979,00 |
| 27.05.2026 | 77,18 | 79,00 | 77,18 | 78,90 | 1,23% | 345,00 |
| 26.05.2026 | 78,10 | 78,12 | 77,20 | 77,94 | -0,54% | 278,00 |
| 25.05.2026 | 78,54 | 78,54 | 78,10 | 78,36 | -0,20% | 48,00 |
| 22.05.2026 | 78,26 | 78,64 | 78,26 | 78,52 | 1,53% | 97,00 |
| 21.05.2026 | 77,68 | 77,70 | 77,08 | 77,34 | -0,28% | 426,00 |
| 20.05.2026 | 77,56 | 77,76 | 77,34 | 77,56 | -0,41% | 222,00 |
| 19.05.2026 | 76,80 | 78,34 | 76,80 | 77,88 | 1,20% | 133,00 |
| 18.05.2026 | 75,64 | 77,40 | 75,64 | 76,96 | 1,02% | 411,00 |
| 15.05.2026 | 76,76 | 77,04 | 75,76 | 76,18 | -0,37% | 312,00 |
| 14.05.2026 | 74,92 | 76,46 | 74,92 | 76,46 | 3,44% | 1.005,00 |
| 13.05.2026 | 74,42 | 74,46 | 73,92 | 73,92 | -1,52% | 184,00 |
| 12.05.2026 | 74,08 | 75,06 | 74,08 | 75,06 | 2,54% | 331,00 |
| 11.05.2026 | 73,60 | 74,16 | 73,20 | 73,20 | -2,19% | 299,00 |
| 08.05.2026 | 74,14 | 74,84 | 74,14 | 74,84 | 0,51% | 286,00 |
| 07.05.2026 | 75,28 | 75,52 | 74,02 | 74,46 | 0,13% | 336,00 |
| 06.05.2026 | 72,82 | 75,08 | 72,82 | 74,36 | 1,36% | 553,00 |
| 05.05.2026 | 73,34 | 73,36 | 72,26 | 73,36 | 0,03% | 919,00 |
| 04.05.2026 | 73,90 | 74,28 | 73,06 | 73,34 | 0,99% | 1.105,00 |
| 30.04.2026 | 72,08 | 72,86 | 71,78 | 72,62 | 0,33% | 418,00 |
| 29.04.2026 | 72,92 | 73,02 | 72,38 | 72,38 | -1,12% | 417,00 |
| 28.04.2026 | 72,44 | 73,20 | 72,44 | 73,20 | 1,98% | 466,00 |
| 27.04.2026 | 71,30 | 72,34 | 71,30 | 71,78 | -0,69% | 457,00 |
| 24.04.2026 | 71,96 | 72,42 | 71,42 | 72,28 | 0,75% | 327,00 |
| 23.04.2026 | 70,46 | 71,74 | 69,92 | 71,74 | 2,57% | 1.199,00 |
| 22.04.2026 | 69,56 | 70,54 | 69,54 | 69,94 | -0,11% | 377,00 |
| 21.04.2026 | 71,28 | 71,86 | 70,02 | 70,02 | -1,88% | 736,00 |
| 20.04.2026 | 72,42 | 72,42 | 71,32 | 71,36 | -2,03% | 178,00 |
| 17.04.2026 | 71,68 | 72,98 | 71,54 | 72,84 | 2,33% | 676,00 |
| 16.04.2026 | 71,00 | 71,18 | 70,48 | 71,18 | 0,85% | 366,00 |
| 15.04.2026 | 71,84 | 71,84 | 70,42 | 70,58 | -1,23% | 258,00 |
| 14.04.2026 | 71,00 | 71,46 | 71,00 | 71,46 | 0,65% | 173,00 |
| 13.04.2026 | 72,12 | 72,42 | 71,00 | 71,00 | -2,07% | 254,00 |
| 10.04.2026 | 74,00 | 74,00 | 72,50 | 72,50 | -0,77% | 245,00 |
| 09.04.2026 | 73,70 | 73,70 | 72,50 | 73,06 | 0,38% | 206,00 |
| 08.04.2026 | 72,30 | 72,78 | 71,62 | 72,78 | 0,33% | 3.273,00 |
| 07.04.2026 | 73,46 | 73,46 | 72,54 | 72,54 | -1,25% | 554,00 |
| 02.04.2026 | 74,52 | 74,52 | 73,30 | 73,46 | -0,14% | 173,00 |
| 01.04.2026 | 74,36 | 74,51 | 73,35 | 73,56 | 0,88% | 296,00 |
| 31.03.2026 | 74,40 | 75,30 | 72,71 | 72,92 | -3,16% | 3.005,00 |
| 30.03.2026 | 73,69 | 75,49 | 73,69 | 75,30 | 2,16% | 500,00 |
| 27.03.2026 | 72,82 | 74,05 | 72,37 | 73,71 | -0,09% | 1.333,00 |
| 26.03.2026 | 73,21 | 74,04 | 73,21 | 73,78 | 0,26% | 101,00 |
| 25.03.2026 | 73,02 | 73,67 | 72,90 | 73,59 | 0,26% | 297,00 |
| 24.03.2026 | 74,61 | 74,61 | 73,20 | 73,40 | -0,05% | 359,00 |
| 23.03.2026 | 73,32 | 75,07 | 73,32 | 73,44 | 0,10% | 1.335,00 |
| 20.03.2026 | 73,50 | 74,32 | 73,25 | 73,37 | -2,02% | 309,00 |
| 19.03.2026 | 75,80 | 75,80 | 74,70 | 74,88 | -2,79% | 692,00 |
| 18.03.2026 | 78,02 | 78,05 | 76,19 | 77,03 | -2,44% | 868,00 |
| 17.03.2026 | 79,01 | 79,04 | 78,54 | 78,96 | 0,53% | 141,00 |
| 16.03.2026 | 77,84 | 78,68 | 77,67 | 78,54 | 0,91% | 1.070,00 |
| 13.03.2026 | 77,57 | 77,87 | 77,57 | 77,83 | 0,95% | 106,00 |
| 12.03.2026 | 77,50 | 78,00 | 77,10 | 77,10 | -0,86% | 180,00 |
| 11.03.2026 | 79,00 | 80,33 | 77,11 | 77,77 | -2,32% | 1.911,00 |
| 10.03.2026 | 80,73 | 80,73 | 79,29 | 79,62 | -0,61% | 69,00 |
| 09.03.2026 | 79,61 | 80,67 | 79,61 | 80,11 | 0,77% | 551,00 |
| 06.03.2026 | 79,80 | 80,29 | 79,02 | 79,50 | -1,77% | 785,00 |
| 05.03.2026 | 81,48 | 81,90 | 80,93 | 80,93 | -1,56% | 123,00 |
| 04.03.2026 | 81,69 | 82,24 | 81,67 | 82,21 | 0,18% | 453,00 |
| 03.03.2026 | 82,70 | 83,89 | 81,80 | 82,06 | -1,46% | 2.006,00 |
| 02.03.2026 | 84,48 | 84,48 | 83,20 | 83,28 | -0,55% | 645,00 |
| 27.02.2026 | 82,74 | 83,74 | 81,88 | 83,74 | 2,22% | 673,00 |
| 26.02.2026 | 81,24 | 82,37 | 81,24 | 81,92 | 0,00% | 1.079,00 |
| 25.02.2026 | 82,34 | 83,39 | 81,88 | 81,92 | -0,84% | 966,00 |
| 24.02.2026 | 82,42 | 82,74 | 82,04 | 82,61 | 0,34% | 550,00 |
| 23.02.2026 | 80,84 | 82,52 | 80,24 | 82,33 | 2,67% | 732,00 |
| 20.02.2026 | 80,17 | 80,19 | 79,56 | 80,19 | -0,55% | 124,00 |
| 19.02.2026 | 81,02 | 81,50 | 80,48 | 80,63 | -0,41% | 661,00 |
| 18.02.2026 | 80,89 | 81,29 | 80,67 | 80,96 | -0,09% | 430,00 |
| 17.02.2026 | 81,50 | 82,27 | 81,03 | 81,03 | -0,84% | 243,00 |
| 16.02.2026 | 81,54 | 81,89 | 81,35 | 81,72 | 0,17% | 483,00 |
| 13.02.2026 | 81,31 | 81,58 | 79,71 | 81,58 | -1,07% | 583,00 |
| 12.02.2026 | 80,21 | 82,46 | 79,58 | 82,46 | 2,82% | 1.635,00 |
| 11.02.2026 | 79,15 | 80,20 | 78,45 | 80,20 | 1,40% | 265,00 |
| 10.02.2026 | 78,57 | 79,10 | 78,57 | 79,09 | 0,56% | 394,00 |
| 09.02.2026 | 79,55 | 79,55 | 78,65 | 78,65 | -1,75% | 568,00 |
| 06.02.2026 | 80,30 | 80,71 | 79,73 | 80,05 | -0,11% | 387,00 |
| 05.02.2026 | 79,78 | 81,00 | 79,50 | 80,14 | 0,07% | 3.283,00 |
| 04.02.2026 | 78,29 | 80,08 | 78,29 | 80,08 | 1,52% | 563,00 |
| 03.02.2026 | 77,60 | 78,88 | 77,28 | 78,88 | 2,24% | 2.063,00 |
| 02.02.2026 | 75,45 | 77,15 | 75,38 | 77,15 | 3,25% | 4.821,00 |
| 30.01.2026 | 70,88 | 75,42 | 70,88 | 74,72 | 4,05% | 3.002,00 |
| 29.01.2026 | 71,29 | 71,94 | 71,12 | 71,81 | 0,36% | 991,00 |
| 28.01.2026 | 71,16 | 71,80 | 71,12 | 71,55 | 0,32% | 2.228,00 |
| 27.01.2026 | 71,87 | 71,88 | 70,90 | 71,32 | -1,52% | 1.359,00 |
| 26.01.2026 | 73,09 | 73,25 | 72,42 | 72,42 | -0,84% | 1.422,00 |
| 23.01.2026 | 73,32 | 73,76 | 73,00 | 73,03 | 0,25% | 1.046,00 |
| 22.01.2026 | 72,56 | 72,85 | 72,12 | 72,85 | 0,96% | 2.449,00 |
| 21.01.2026 | 72,15 | 72,39 | 71,69 | 72,16 | -0,33% | 181,00 |
| 20.01.2026 | 71,84 | 72,45 | 71,70 | 72,40 | 0,10% | 916,00 |
| 19.01.2026 | 73,00 | 73,11 | 72,26 | 72,33 | -0,32% | 1.610,00 |