75,810€
-0,09%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 75,54 | 75,88 | 74,86 | 75,82 | -0,08% | 1.778,00 |
| 08.09.2026 | 75,34 | 76,06 | 75,34 | 75,88 | 0,69% | 155,00 |
| 07.09.2026 | 78,48 | 78,48 | 75,36 | 75,36 | -2,41% | 88,00 |
| 04.09.2026 | 77,06 | 77,74 | 77,06 | 77,22 | -0,59% | 115,00 |
| 03.09.2026 | 77,70 | 77,90 | 76,84 | 77,68 | -0,56% | 280,00 |
| 02.09.2026 | 77,52 | 78,12 | 77,52 | 78,12 | -0,05% | 3,00 |
| 01.09.2026 | 77,40 | 78,30 | 77,02 | 78,16 | 0,33% | 1.789,00 |
| 31.08.2026 | 78,84 | 78,84 | 77,90 | 77,90 | -0,51% | 145,00 |
| 28.08.2026 | 77,82 | 78,50 | 77,80 | 78,30 | -0,33% | 1.025,00 |
| 27.08.2026 | 78,42 | 78,56 | 78,08 | 78,56 | -0,53% | 184,00 |
| 26.08.2026 | 77,52 | 79,10 | 77,52 | 78,98 | 0,77% | 119,00 |
| 25.08.2026 | 79,44 | 79,44 | 78,38 | 78,38 | -0,56% | 190,00 |
| 24.08.2026 | 77,98 | 78,82 | 77,96 | 78,82 | 1,44% | 223,00 |
| 21.08.2026 | 76,52 | 78,00 | 76,52 | 77,70 | 0,47% | 422,00 |
| 20.08.2026 | 77,24 | 78,14 | 76,78 | 77,34 | -1,30% | 2.150,00 |
| 19.08.2026 | 79,40 | 79,40 | 78,36 | 78,36 | -0,63% | 113,00 |
| 18.08.2026 | 78,46 | 79,32 | 78,28 | 78,86 | 2,02% | 312,00 |
| 17.08.2026 | 80,10 | 80,10 | 77,30 | 77,30 | -3,06% | 1.006,00 |
| 14.08.2026 | 80,14 | 80,18 | 79,46 | 79,74 | -0,70% | 476,00 |
| 13.08.2026 | 79,66 | 80,88 | 79,66 | 80,30 | -0,10% | 30,00 |
| 12.08.2026 | 79,42 | 80,38 | 79,42 | 80,38 | 0,55% | 59,00 |
| 11.08.2026 | 81,00 | 81,00 | 79,88 | 79,94 | -0,99% | 347,00 |
| 10.08.2026 | 81,18 | 81,18 | 80,34 | 80,74 | 0,77% | 150,00 |
| 07.08.2026 | 81,44 | 82,28 | 80,02 | 80,12 | -0,92% | 1.496,00 |
| 06.08.2026 | 80,98 | 81,46 | 80,74 | 80,86 | 0,85% | 695,00 |
| 05.08.2026 | 80,14 | 80,30 | 79,26 | 80,18 | 1,55% | 477,00 |
| 04.08.2026 | 78,32 | 78,96 | 77,56 | 78,96 | -0,55% | 210,00 |
| 03.08.2026 | 79,60 | 80,46 | 79,34 | 79,40 | -0,03% | 622,00 |
| 31.07.2026 | 80,22 | 80,42 | 78,10 | 79,42 | 0,20% | 1.644,00 |
| 30.07.2026 | 82,10 | 82,20 | 79,26 | 79,26 | -2,65% | 224,00 |
| 29.07.2026 | 81,50 | 81,50 | 79,16 | 81,42 | -1,55% | 623,00 |
| 28.07.2026 | 81,88 | 83,84 | 81,88 | 82,70 | 2,15% | 572,00 |
| 27.07.2026 | 79,58 | 81,00 | 79,06 | 80,96 | 1,43% | 92,00 |
| 24.07.2026 | 78,66 | 79,82 | 78,34 | 79,82 | 0,60% | 492,00 |
| 23.07.2026 | 79,48 | 79,48 | 79,18 | 79,34 | -1,34% | 87,00 |
| 22.07.2026 | 79,10 | 80,42 | 79,10 | 80,42 | 1,64% | 542,00 |
| 21.07.2026 | 80,14 | 80,16 | 79,12 | 79,12 | -1,40% | 347,00 |
| 20.07.2026 | 80,28 | 81,46 | 80,24 | 80,24 | -2,97% | 330,00 |
| 17.07.2026 | 82,98 | 82,98 | 82,20 | 82,70 | 0,29% | 1.311,00 |
| 16.07.2026 | 81,10 | 82,46 | 80,84 | 82,46 | 3,31% | 147,00 |
| 15.07.2026 | 80,08 | 80,08 | 78,74 | 79,82 | -0,50% | 210,00 |
| 14.07.2026 | 81,60 | 81,60 | 80,22 | 80,22 | -1,26% | 164,00 |
| 13.07.2026 | 81,82 | 82,00 | 80,62 | 81,24 | 0,64% | 371,00 |
| 10.07.2026 | 80,00 | 80,88 | 79,74 | 80,72 | 0,17% | 1.364,00 |
| 09.07.2026 | 81,96 | 81,96 | 80,58 | 80,58 | -1,80% | 4,00 |
| 08.07.2026 | 82,58 | 82,58 | 81,50 | 82,06 | -1,58% | 140,00 |
| 07.07.2026 | 82,20 | 83,78 | 81,84 | 83,38 | 3,09% | 432,00 |
| 06.07.2026 | 82,06 | 83,78 | 80,88 | 80,88 | -3,23% | 1.705,00 |
| 03.07.2026 | 82,28 | 83,58 | 82,28 | 83,58 | 1,21% | 434,00 |
| 02.07.2026 | 81,68 | 82,58 | 81,68 | 82,58 | 2,08% | 467,00 |
| 01.07.2026 | 80,38 | 81,44 | 80,06 | 80,90 | 0,77% | 964,00 |
| 30.06.2026 | 81,12 | 81,28 | 79,94 | 80,28 | 0,25% | 1.308,00 |
| 29.06.2026 | 80,30 | 81,76 | 80,08 | 80,08 | -0,50% | 632,00 |
| 26.06.2026 | 79,20 | 80,72 | 79,20 | 80,48 | 0,05% | 563,00 |
| 25.06.2026 | 81,64 | 81,64 | 79,92 | 80,44 | -1,47% | 2.288,00 |
| 24.06.2026 | 80,00 | 81,64 | 80,00 | 81,64 | 2,08% | 558,00 |
| 23.06.2026 | 79,64 | 79,98 | 77,34 | 79,98 | 1,04% | 812,00 |
| 22.06.2026 | 77,80 | 79,16 | 77,80 | 79,16 | 0,20% | 406,00 |
| 19.06.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,61% | 2.037,00 |
| 18.06.2026 | 78,48 | 79,90 | 78,48 | 78,52 | -0,43% | 2.109,00 |
| 17.06.2026 | 77,54 | 79,38 | 77,34 | 78,86 | 0,36% | 1.180,00 |
| 16.06.2026 | 77,64 | 78,94 | 77,56 | 78,58 | 1,45% | 768,00 |
| 15.06.2026 | 77,20 | 77,62 | 76,50 | 77,46 | 0,47% | 2.606,00 |
| 12.06.2026 | 77,54 | 77,54 | 77,10 | 77,10 | -0,93% | 84,00 |
| 11.06.2026 | 77,88 | 78,58 | 77,82 | 77,82 | 0,28% | 157,00 |
| 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 |