82,250€
2,74%
Echtzeit-Aktienkurs Colgate-Palmolive Company
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 77,70 | 78,26 | 77,64 | 78,26 | 1,01% | 10,00 |
| 21.05.2026 | 77,56 | 77,56 | 77,48 | 77,48 | -0,49% | 64,00 |
| 20.05.2026 | 77,44 | 77,86 | 77,44 | 77,86 | 0,34% | 79,00 |
| 19.05.2026 | 77,08 | 77,60 | 77,08 | 77,60 | 2,73% | 50,00 |
| 18.05.2026 | 76,44 | 76,44 | 75,54 | 75,54 | -0,61% | 192,00 |
| 15.05.2026 | 76,12 | 76,12 | 75,86 | 76,00 | 1,33% | 220,00 |
| 14.05.2026 | 74,88 | 75,00 | 74,86 | 75,00 | 1,08% | 420,00 |
| 13.05.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -1,46% | - |
| 12.05.2026 | 73,58 | 75,30 | 73,58 | 75,30 | 1,37% | 50,00 |
| 11.05.2026 | 74,30 | 74,30 | 74,28 | 74,28 | -1,09% | 15,00 |
| 08.05.2026 | 74,28 | 75,10 | 74,14 | 75,10 | 0,86% | 260,00 |
| 07.05.2026 | 74,70 | 74,70 | 73,88 | 74,46 | 1,75% | 711,00 |
| 06.05.2026 | 73,42 | 73,42 | 73,18 | 73,18 | -1,45% | 200,00 |
| 05.05.2026 | 72,90 | 74,26 | 72,90 | 74,26 | 0,00% | 15,00 |
| 04.05.2026 | 74,32 | 74,40 | 74,26 | 74,26 | 2,74% | 295,00 |
| 30.04.2026 | 72,28 | 72,28 | 72,28 | 72,28 | -0,25% | - |
| 29.04.2026 | 73,10 | 73,46 | 72,46 | 72,46 | 0,95% | 134,00 |
| 28.04.2026 | 71,78 | 71,78 | 71,78 | 71,78 | -0,17% | - |
| 27.04.2026 | 72,06 | 72,42 | 71,90 | 71,90 | -0,47% | 225,00 |
| 24.04.2026 | 71,50 | 72,24 | 71,42 | 72,24 | 0,98% | 49,00 |
| 23.04.2026 | 70,18 | 71,74 | 70,18 | 71,54 | 2,96% | 240,00 |
| 22.04.2026 | 69,48 | 69,48 | 69,48 | 69,48 | -0,63% | - |
| 21.04.2026 | 71,72 | 71,96 | 69,92 | 69,92 | -1,30% | 623,00 |
| 20.04.2026 | 72,30 | 72,30 | 70,78 | 70,84 | -2,75% | 86,00 |
| 17.04.2026 | 70,86 | 72,84 | 70,86 | 72,84 | 2,48% | 105,00 |
| 16.04.2026 | 70,54 | 71,08 | 70,54 | 71,08 | 0,37% | 105,00 |
| 15.04.2026 | 71,24 | 71,24 | 70,16 | 70,82 | -0,53% | 291,00 |
| 14.04.2026 | 71,18 | 71,20 | 71,18 | 71,20 | 0,00% | - |
| 13.04.2026 | 71,70 | 72,18 | 71,20 | 71,20 | -0,95% | 720,00 |
| 10.04.2026 | 73,42 | 73,60 | 71,88 | 71,88 | -1,78% | 28,00 |
| 09.04.2026 | 73,18 | 73,18 | 73,18 | 73,18 | 1,67% | - |
| 08.04.2026 | 72,32 | 72,32 | 71,98 | 71,98 | -0,42% | 141,00 |
| 07.04.2026 | 73,42 | 73,42 | 72,28 | 72,28 | -1,08% | 176,00 |
| 02.04.2026 | 73,21 | 73,36 | 73,07 | 73,07 | -0,44% | 1.200,00 |
| 01.04.2026 | 73,39 | 73,39 | 73,39 | 73,39 | 0,34% | - |
| 31.03.2026 | 74,62 | 74,62 | 73,14 | 73,14 | -2,73% | 308,00 |
| 30.03.2026 | 73,37 | 75,34 | 73,37 | 75,19 | 2,45% | 430,00 |
| 27.03.2026 | 72,70 | 73,39 | 72,70 | 73,39 | -0,03% | 133,00 |
| 26.03.2026 | 73,68 | 73,68 | 73,41 | 73,41 | 0,85% | 350,00 |
| 25.03.2026 | 72,70 | 72,80 | 72,70 | 72,79 | -0,97% | 120,00 |
| 24.03.2026 | 73,24 | 73,50 | 73,21 | 73,50 | -0,47% | 263,00 |
| 23.03.2026 | 72,89 | 74,10 | 72,89 | 73,85 | -0,24% | 2.051,00 |
| 20.03.2026 | 73,89 | 74,03 | 73,89 | 74,03 | -1,10% | 175,00 |
| 19.03.2026 | 76,14 | 76,17 | 74,85 | 74,85 | -1,76% | 805,00 |
| 18.03.2026 | 77,68 | 77,68 | 76,19 | 76,19 | -2,53% | 15,00 |
| 17.03.2026 | 78,21 | 78,21 | 78,17 | 78,17 | 0,76% | 40,00 |
| 16.03.2026 | 77,59 | 77,85 | 77,58 | 77,58 | 1,48% | 167,00 |
| 13.03.2026 | 76,31 | 76,45 | 76,31 | 76,45 | -0,82% | 660,00 |
| 12.03.2026 | 77,21 | 77,21 | 77,08 | 77,08 | 0,10% | 10,00 |
| 11.03.2026 | 79,24 | 79,24 | 77,00 | 77,00 | -3,71% | 57,00 |
| 10.03.2026 | 79,69 | 79,97 | 79,00 | 79,97 | 0,72% | 183,00 |
| 09.03.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -0,11% | - |
| 06.03.2026 | 79,49 | 79,49 | 79,49 | 79,49 | -2,81% | - |
| 05.03.2026 | 81,81 | 81,81 | 81,79 | 81,79 | -0,54% | 150,00 |
| 04.03.2026 | 81,97 | 82,23 | 81,89 | 82,23 | -0,33% | 197,00 |
| 03.03.2026 | 82,90 | 82,90 | 82,50 | 82,50 | -1,73% | 15,00 |
| 02.03.2026 | 84,30 | 84,30 | 83,82 | 83,95 | 0,01% | 114,00 |
| 27.02.2026 | 82,34 | 83,94 | 82,34 | 83,94 | 2,50% | 100,00 |
| 26.02.2026 | 81,75 | 82,13 | 81,75 | 81,89 | 0,06% | 269,00 |
| 25.02.2026 | 82,91 | 83,52 | 81,84 | 81,84 | -0,79% | 670,00 |
| 24.02.2026 | 82,25 | 82,49 | 82,25 | 82,49 | -0,29% | 65,00 |