78,810€
0,27%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 78,06 | 78,06 | 78,00 | 78,00 | -0,76% | 35,00 |
| 08.10.2026 | 77,52 | 78,62 | 77,52 | 78,60 | 1,68% | 170,00 |
| 07.10.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -0,15% | - |
| 06.10.2026 | 76,62 | 77,42 | 76,62 | 77,42 | 1,57% | 83,00 |
| 05.10.2026 | 74,96 | 76,22 | 74,96 | 76,22 | 1,60% | 310,00 |
| 02.10.2026 | 74,86 | 75,42 | 74,86 | 75,02 | 0,00% | 370,00 |
| 01.10.2026 | 75,02 | 75,02 | 75,02 | 75,02 | -1,21% | - |
| 30.09.2026 | 75,94 | 75,94 | 75,94 | 75,94 | -0,37% | - |
| 29.09.2026 | 75,86 | 76,22 | 75,86 | 76,22 | 0,29% | 7,00 |
| 28.09.2026 | 75,24 | 76,00 | 75,24 | 76,00 | 1,25% | 270,00 |
| 25.09.2026 | 74,70 | 75,14 | 74,56 | 75,06 | -0,19% | 603,00 |
| 24.09.2026 | 75,20 | 75,20 | 75,20 | 75,20 | -0,84% | - |
| 23.09.2026 | 75,84 | 75,84 | 75,84 | 75,84 | 1,31% | - |
| 22.09.2026 | 74,86 | 74,86 | 74,86 | 74,86 | -1,29% | - |
| 21.09.2026 | 75,86 | 75,86 | 75,82 | 75,84 | -0,32% | 160,00 |
| 18.09.2026 | 76,08 | 76,08 | 76,08 | 76,08 | -0,18% | - |
| 17.09.2026 | 75,54 | 76,22 | 75,54 | 76,22 | 1,65% | 2,00 |
| 16.09.2026 | 74,98 | 74,98 | 74,98 | 74,98 | -1,06% | - |
| 15.09.2026 | 75,84 | 75,84 | 75,78 | 75,78 | 1,20% | 55,00 |
| 14.09.2026 | 74,88 | 74,88 | 74,88 | 74,88 | -1,65% | - |
| 11.09.2026 | 75,48 | 76,14 | 75,48 | 76,14 | 0,45% | 7,00 |
| 10.09.2026 | 75,30 | 75,80 | 75,30 | 75,80 | 1,07% | 100,00 |
| 09.09.2026 | 75,82 | 75,82 | 75,00 | 75,00 | -1,88% | 5,00 |
| 08.09.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 0,47% | 5,00 |
| 07.09.2026 | 76,12 | 76,12 | 76,08 | 76,08 | -2,31% | 451,00 |
| 04.09.2026 | 77,12 | 77,88 | 77,12 | 77,88 | 0,44% | 65,00 |
| 03.09.2026 | 77,32 | 77,54 | 77,32 | 77,54 | 0,62% | 150,00 |
| 02.09.2026 | 77,14 | 77,14 | 77,06 | 77,06 | 0,03% | 76,00 |
| 01.09.2026 | 77,04 | 77,04 | 77,04 | 77,04 | -0,90% | - |
| 31.08.2026 | 78,64 | 78,64 | 77,74 | 77,74 | 0,10% | 690,00 |
| 28.08.2026 | 77,78 | 77,78 | 77,66 | 77,66 | -1,27% | 65,00 |
| 27.08.2026 | 78,66 | 78,66 | 78,66 | 78,66 | -0,05% | - |
| 26.08.2026 | 77,96 | 78,70 | 77,96 | 78,70 | -0,48% | 20,00 |
| 25.08.2026 | 79,06 | 79,08 | 79,06 | 79,08 | 1,57% | 12,00 |
| 24.08.2026 | 77,66 | 77,86 | 77,66 | 77,86 | 1,83% | 30,00 |
| 21.08.2026 | 76,46 | 76,46 | 76,46 | 76,46 | -1,75% | - |
| 20.08.2026 | 77,64 | 77,82 | 77,38 | 77,82 | -1,87% | 90,00 |
| 19.08.2026 | 78,58 | 79,30 | 78,58 | 79,30 | 1,72% | 7,00 |
| 18.08.2026 | 77,64 | 77,96 | 77,64 | 77,96 | -1,37% | 50,00 |
| 17.08.2026 | 79,04 | 79,04 | 79,04 | 79,04 | -1,45% | - |
| 14.08.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -0,99% | - |
| 13.08.2026 | 79,76 | 81,00 | 79,76 | 81,00 | 1,00% | 95,00 |
| 12.08.2026 | 79,84 | 80,20 | 79,76 | 80,20 | -0,20% | 110,00 |
| 11.08.2026 | 80,36 | 80,36 | 80,36 | 80,36 | -0,59% | - |
| 10.08.2026 | 80,52 | 80,84 | 80,36 | 80,84 | 0,57% | 450,00 |
| 07.08.2026 | 80,38 | 80,38 | 80,38 | 80,38 | -0,05% | - |
| 06.08.2026 | 81,12 | 81,12 | 80,42 | 80,42 | 0,32% | 200,00 |
| 05.08.2026 | 79,86 | 80,44 | 79,86 | 80,16 | -0,02% | 55,00 |
| 04.08.2026 | 77,72 | 80,18 | 77,72 | 80,18 | 0,83% | 1,00 |
| 03.08.2026 | 78,92 | 79,52 | 78,92 | 79,52 | 0,86% | 65,00 |
| 31.07.2026 | 79,30 | 80,08 | 78,84 | 78,84 | -3,74% | 106,00 |
| 30.07.2026 | 81,36 | 81,90 | 81,36 | 81,90 | 0,59% | 100,00 |
| 29.07.2026 | 81,10 | 81,56 | 81,10 | 81,42 | 0,84% | 61,00 |
| 28.07.2026 | 80,58 | 81,28 | 80,58 | 80,74 | 0,17% | 79,00 |
| 27.07.2026 | 79,94 | 80,60 | 79,94 | 80,60 | 1,23% | 117,00 |
| 24.07.2026 | 78,98 | 79,62 | 78,98 | 79,62 | 0,84% | 25,00 |
| 23.07.2026 | 79,98 | 79,98 | 78,96 | 78,96 | 0,13% | 14,00 |
| 22.07.2026 | 78,86 | 78,86 | 78,86 | 78,86 | -1,57% | - |
| 21.07.2026 | 80,12 | 80,12 | 80,12 | 80,12 | 0,12% | - |
| 20.07.2026 | 80,78 | 80,78 | 80,02 | 80,02 | -3,22% | 345,00 |
| 17.07.2026 | 81,96 | 83,02 | 81,96 | 82,68 | 1,77% | 244,00 |
| 16.07.2026 | 79,60 | 81,24 | 79,60 | 81,24 | 1,47% | 250,00 |
| 15.07.2026 | 79,36 | 80,06 | 79,36 | 80,06 | -1,94% | 9,00 |
| 14.07.2026 | 81,64 | 81,64 | 81,64 | 81,64 | 0,86% | - |
| 13.07.2026 | 80,56 | 80,94 | 80,56 | 80,94 | 0,17% | 56,00 |
| 10.07.2026 | 79,36 | 81,00 | 79,36 | 80,80 | 1,38% | 720,00 |
| 09.07.2026 | 81,16 | 81,16 | 79,70 | 79,70 | -4,02% | 40,00 |
| 08.07.2026 | 82,76 | 83,06 | 82,76 | 83,04 | 1,76% | 1.101,00 |
| 07.07.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -2,42% | 100,00 |
| 06.07.2026 | 82,46 | 83,62 | 82,46 | 83,62 | -0,10% | 48,00 |
| 03.07.2026 | 83,00 | 83,70 | 82,94 | 83,70 | 3,36% | 220,00 |
| 02.07.2026 | 81,06 | 81,06 | 80,98 | 80,98 | -0,47% | 100,00 |
| 01.07.2026 | 80,16 | 81,36 | 80,16 | 81,36 | 0,67% | 30,00 |
| 30.06.2026 | 80,96 | 80,96 | 80,82 | 80,82 | 0,25% | 385,00 |
| 29.06.2026 | 80,84 | 80,84 | 80,56 | 80,62 | 1,13% | 1.312,00 |
| 26.06.2026 | 79,72 | 79,72 | 79,72 | 79,72 | -0,62% | - |
| 25.06.2026 | 80,52 | 80,52 | 80,22 | 80,22 | -1,40% | 52,00 |
| 24.06.2026 | 80,26 | 81,36 | 80,26 | 81,36 | 1,37% | 100,00 |
| 23.06.2026 | 77,42 | 80,52 | 77,42 | 80,26 | 2,48% | 1.051,00 |
| 22.06.2026 | 77,92 | 78,32 | 77,92 | 78,32 | 0,62% | 325,00 |
| 19.06.2026 | 78,06 | 78,06 | 77,84 | 77,84 | -0,84% | 45,00 |
| 18.06.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 0,00% | 30,00 |
| 17.06.2026 | 77,60 | 78,50 | 77,60 | 78,50 | -0,13% | 70,00 |
| 16.06.2026 | 78,12 | 78,62 | 78,12 | 78,60 | 1,66% | 194,00 |
| 15.06.2026 | 76,86 | 77,32 | 76,84 | 77,32 | 0,16% | 25,00 |
| 12.06.2026 | 77,16 | 77,54 | 77,16 | 77,20 | -1,73% | 28,00 |
| 11.06.2026 | 77,60 | 78,56 | 77,60 | 78,56 | 1,68% | 120,00 |
| 10.06.2026 | 75,80 | 77,26 | 75,80 | 77,26 | 0,70% | 280,00 |
| 09.06.2026 | 74,36 | 76,72 | 74,36 | 76,72 | 0,00% | 312,00 |
| 08.06.2026 | 76,72 | 76,72 | 76,72 | 76,72 | 5,07% | - |
| 05.06.2026 | 73,02 | 73,02 | 73,02 | 73,02 | 0,27% | - |
| 04.06.2026 | 72,98 | 73,82 | 72,82 | 72,82 | -0,30% | 1.630,00 |
| 03.06.2026 | 75,82 | 76,24 | 73,04 | 73,04 | -3,51% | 40,00 |
| 02.06.2026 | 75,76 | 75,76 | 75,70 | 75,70 | -1,99% | 43,00 |
| 01.06.2026 | 77,24 | 77,24 | 77,24 | 77,24 | -2,23% | 20,00 |
| 29.05.2026 | 78,54 | 79,00 | 78,54 | 79,00 | 0,15% | 100,00 |
| 28.05.2026 | 78,52 | 78,88 | 78,52 | 78,88 | 0,48% | 26,00 |
| 27.05.2026 | 77,04 | 78,50 | 77,04 | 78,50 | 1,24% | 665,00 |
| 26.05.2026 | 77,68 | 77,68 | 77,54 | 77,54 | -0,72% | 340,00 |
| 25.05.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -0,20% | - |