76,190€
6,93%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 70,62 | 75,02 | 70,62 | 75,02 | 5,29% | 875,00 |
| 29.01.2026 | 70,78 | 71,25 | 70,78 | 71,25 | -0,25% | 90,00 |
| 28.01.2026 | 71,35 | 71,58 | 71,35 | 71,43 | -1,27% | 64,00 |
| 27.01.2026 | 71,73 | 72,35 | 71,73 | 72,35 | -0,51% | 2.747,00 |
| 26.01.2026 | 72,90 | 73,10 | 72,72 | 72,72 | -0,26% | 365,00 |
| 23.01.2026 | 72,91 | 72,91 | 72,91 | 72,91 | -0,37% | 148,00 |
| 22.01.2026 | 72,19 | 73,18 | 72,09 | 73,18 | 1,20% | 420,00 |
| 21.01.2026 | 72,17 | 72,71 | 71,70 | 72,31 | 0,70% | 450,00 |
| 20.01.2026 | 72,56 | 72,56 | 71,81 | 71,81 | -0,91% | 175,00 |
| 19.01.2026 | 72,88 | 72,88 | 72,47 | 72,47 | -0,11% | 71,00 |
| 16.01.2026 | 72,47 | 72,90 | 72,47 | 72,55 | 0,00% | 360,00 |
| 15.01.2026 | 72,35 | 72,55 | 72,33 | 72,55 | -0,27% | 75,00 |
| 14.01.2026 | 71,06 | 72,75 | 71,06 | 72,75 | 2,84% | 547,00 |
| 13.01.2026 | 70,11 | 71,15 | 70,11 | 70,74 | 0,63% | 338,00 |
| 12.01.2026 | 69,60 | 70,30 | 69,60 | 70,30 | 1,47% | 672,00 |
| 09.01.2026 | 69,51 | 69,59 | 69,27 | 69,28 | 0,73% | 374,00 |
| 08.01.2026 | 65,94 | 68,78 | 65,94 | 68,78 | 3,76% | 420,00 |
| 07.01.2026 | 66,55 | 66,67 | 66,29 | 66,29 | 0,42% | 3.526,00 |
| 06.01.2026 | 65,56 | 66,01 | 65,56 | 66,01 | 0,87% | 1.411,00 |
| 05.01.2026 | 66,61 | 66,74 | 65,44 | 65,44 | -1,89% | 374,00 |
| 02.01.2026 | 67,50 | 67,60 | 66,70 | 66,70 | -1,26% | 343,00 |
| 30.12.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -0,66% | - |
| 29.12.2025 | 67,59 | 68,00 | 67,59 | 68,00 | 1,21% | 65,00 |
| 23.12.2025 | 66,94 | 67,19 | 66,94 | 67,19 | 0,76% | 32,00 |
| 22.12.2025 | 66,70 | 66,85 | 66,68 | 66,68 | -0,15% | 487,00 |
| 19.12.2025 | 66,18 | 66,78 | 66,18 | 66,78 | -0,33% | 390,00 |
| 18.12.2025 | 67,79 | 68,12 | 67,00 | 67,00 | -0,96% | 80,00 |
| 17.12.2025 | 67,29 | 67,65 | 67,29 | 67,65 | 0,33% | 217,00 |
| 16.12.2025 | 67,43 | 67,79 | 67,31 | 67,43 | 0,01% | 530,00 |
| 15.12.2025 | 66,69 | 67,42 | 66,69 | 67,42 | 1,44% | 171,00 |
| 12.12.2025 | 65,81 | 66,46 | 65,81 | 66,46 | 0,27% | 660,00 |
| 11.12.2025 | 66,71 | 67,13 | 66,10 | 66,28 | -0,27% | 1.578,00 |
| 10.12.2025 | 66,10 | 67,04 | 65,98 | 66,46 | 0,87% | 585,00 |
| 09.12.2025 | 65,55 | 65,89 | 65,55 | 65,89 | -0,38% | 102,00 |
| 08.12.2025 | 66,79 | 66,85 | 65,73 | 66,14 | -0,54% | 341,00 |
| 05.12.2025 | 66,60 | 66,76 | 66,50 | 66,50 | -0,63% | 215,00 |
| 04.12.2025 | 67,10 | 67,10 | 66,92 | 66,92 | -0,77% | 365,00 |
| 03.12.2025 | 67,85 | 67,85 | 67,44 | 67,44 | -0,09% | 64,00 |
| 02.12.2025 | 68,83 | 69,04 | 67,50 | 67,50 | -2,43% | 1.320,00 |
| 01.12.2025 | 69,46 | 69,46 | 68,99 | 69,18 | -0,23% | 119,00 |
| 28.11.2025 | 69,06 | 69,48 | 69,06 | 69,34 | -0,47% | 446,00 |
| 27.11.2025 | 68,91 | 69,73 | 68,85 | 69,67 | 0,68% | 864,00 |
| 26.11.2025 | 68,84 | 69,20 | 68,79 | 69,20 | 0,03% | 360,00 |
| 25.11.2025 | 68,65 | 69,18 | 68,63 | 69,18 | 0,38% | 336,00 |
| 24.11.2025 | 70,24 | 70,73 | 68,92 | 68,92 | 1,04% | 1.010,00 |
| 21.11.2025 | 68,27 | 68,27 | 68,21 | 68,21 | 0,15% | 200,00 |
| 20.11.2025 | 67,63 | 68,33 | 67,63 | 68,11 | -0,44% | 172,00 |
| 19.11.2025 | 68,31 | 68,45 | 68,30 | 68,41 | 0,91% | 105,00 |
| 18.11.2025 | 67,79 | 68,14 | 67,79 | 67,79 | -0,01% | 550,00 |
| 17.11.2025 | 67,40 | 68,51 | 67,37 | 67,80 | -0,15% | 49,00 |
| 14.11.2025 | 67,55 | 67,97 | 67,55 | 67,90 | 0,43% | 253,00 |
| 13.11.2025 | 67,64 | 68,14 | 67,61 | 67,61 | -1,43% | 837,00 |
| 12.11.2025 | 68,59 | 68,59 | 68,59 | 68,59 | 0,07% | - |
| 11.11.2025 | 68,08 | 68,58 | 67,73 | 68,54 | 0,45% | 1.042,00 |
| 10.11.2025 | 68,21 | 68,31 | 68,01 | 68,23 | 0,34% | 217,00 |
| 07.11.2025 | 66,98 | 68,00 | 66,98 | 68,00 | 1,49% | 230,00 |
| 06.11.2025 | 66,57 | 67,18 | 66,57 | 67,00 | 0,00% | 475,00 |
| 05.11.2025 | 66,47 | 67,00 | 66,47 | 67,00 | 1,98% | 362,00 |
| 04.11.2025 | 64,84 | 65,70 | 64,84 | 65,70 | -0,92% | 200,00 |
| 03.11.2025 | 66,73 | 67,11 | 66,31 | 66,31 | 0,20% | 500,00 |
| 31.10.2025 | 66,04 | 66,52 | 66,04 | 66,18 | 0,41% | 100,00 |
| 30.10.2025 | 65,31 | 65,91 | 65,31 | 65,91 | 1,46% | 496,00 |
| 29.10.2025 | 66,12 | 66,46 | 64,96 | 64,96 | -1,58% | 242,00 |
| 28.10.2025 | 66,70 | 66,70 | 66,00 | 66,00 | -1,00% | 455,00 |
| 27.10.2025 | 66,86 | 66,86 | 66,67 | 66,67 | -0,95% | 230,00 |
| 24.10.2025 | 67,45 | 68,37 | 67,31 | 67,31 | -0,43% | 1.077,00 |
| 23.10.2025 | 68,67 | 69,04 | 67,60 | 67,60 | -1,00% | 183,00 |
| 22.10.2025 | 67,70 | 68,38 | 67,70 | 68,28 | 1,04% | 397,00 |
| 21.10.2025 | 67,59 | 68,00 | 67,58 | 67,58 | 0,04% | 243,00 |
| 20.10.2025 | 68,00 | 68,27 | 67,55 | 67,55 | -0,37% | 637,00 |
| 17.10.2025 | 65,96 | 67,80 | 65,96 | 67,80 | 1,21% | 227,00 |
| 16.10.2025 | 66,40 | 67,00 | 66,40 | 66,99 | -0,99% | 44,00 |
| 15.10.2025 | 67,79 | 67,79 | 67,25 | 67,66 | 1,61% | 3.288,00 |
| 14.10.2025 | 66,45 | 66,59 | 66,45 | 66,59 | -0,08% | 428,00 |
| 13.10.2025 | 66,52 | 67,36 | 66,52 | 66,64 | -0,94% | 866,00 |
| 10.10.2025 | 67,29 | 67,50 | 67,21 | 67,27 | -0,68% | 1.580,00 |
| 09.10.2025 | 66,90 | 67,73 | 66,90 | 67,73 | 0,06% | 298,00 |
| 08.10.2025 | 67,99 | 67,99 | 67,63 | 67,69 | 0,28% | 170,00 |
| 07.10.2025 | 66,12 | 67,50 | 66,12 | 67,50 | 1,96% | 1.192,00 |
| 06.10.2025 | 66,57 | 66,93 | 66,20 | 66,20 | -0,69% | 619,00 |
| 03.10.2025 | 66,83 | 67,09 | 66,66 | 66,66 | -0,03% | 168,00 |
| 02.10.2025 | 67,52 | 67,52 | 66,68 | 66,68 | -0,95% | 533,00 |
| 01.10.2025 | 67,70 | 68,21 | 67,32 | 67,32 | -1,06% | 1.145,00 |
| 30.09.2025 | 68,43 | 68,43 | 68,04 | 68,04 | 0,24% | 245,00 |
| 29.09.2025 | 67,81 | 68,10 | 67,81 | 67,88 | -0,29% | 1.173,00 |
| 26.09.2025 | 68,27 | 68,58 | 68,08 | 68,08 | -1,38% | 1.127,00 |
| 25.09.2025 | 69,03 | 69,03 | 69,03 | 69,03 | 1,17% | - |
| 24.09.2025 | 67,83 | 68,40 | 67,83 | 68,23 | 0,55% | 324,00 |
| 23.09.2025 | 67,29 | 67,86 | 67,18 | 67,86 | 0,53% | 860,00 |
| 22.09.2025 | 69,06 | 69,06 | 67,50 | 67,50 | -2,39% | 1.098,00 |
| 19.09.2025 | 69,48 | 69,53 | 69,15 | 69,15 | -0,26% | 156,00 |
| 18.09.2025 | 69,83 | 69,83 | 69,33 | 69,33 | 0,76% | 1.295,00 |
| 17.09.2025 | 68,96 | 68,96 | 68,61 | 68,81 | 0,04% | 454,00 |
| 16.09.2025 | 69,62 | 69,67 | 68,78 | 68,78 | -1,28% | 276,00 |
| 15.09.2025 | 70,94 | 70,99 | 69,46 | 69,67 | -3,21% | 193,00 |
| 12.09.2025 | 71,50 | 71,98 | 71,50 | 71,98 | 0,71% | 407,00 |
| 11.09.2025 | 71,17 | 71,64 | 70,78 | 71,47 | 1,26% | 305,00 |
| 10.09.2025 | 71,82 | 71,96 | 70,58 | 70,58 | -2,02% | 67,00 |
| 09.09.2025 | 71,52 | 72,22 | 71,42 | 72,04 | 0,29% | 361,00 |
| 08.09.2025 | 72,68 | 72,92 | 71,54 | 71,83 | -0,99% | 454,00 |