73,795€
-0,02%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 73,33 | 74,02 | 73,21 | 73,80 | 0,11% | - |
| 01.04.2026 | 73,81 | 74,18 | 72,91 | 73,72 | 0,00% | 600,00 |
| 31.03.2026 | 75,17 | 75,23 | 72,49 | 73,72 | -1,36% | 10.196,00 |
| 30.03.2026 | 73,18 | 75,55 | 73,16 | 74,73 | 2,36% | 277,00 |
| 27.03.2026 | 72,89 | 74,03 | 72,75 | 73,01 | 0,33% | 167,00 |
| 26.03.2026 | 73,52 | 74,57 | 72,76 | 72,77 | -1,22% | 8,00 |
| 25.03.2026 | 72,82 | 73,82 | 72,74 | 73,67 | 1,33% | 160,00 |
| 24.03.2026 | 73,12 | 73,88 | 72,70 | 72,70 | -0,60% | 20,00 |
| 23.03.2026 | 73,20 | 74,59 | 72,80 | 73,14 | -0,33% | 250,00 |
| 20.03.2026 | 73,65 | 74,28 | 72,97 | 73,38 | -0,29% | 280,00 |
| 19.03.2026 | 75,91 | 76,01 | 73,58 | 73,59 | -3,58% | 400,00 |
| 18.03.2026 | 77,94 | 78,23 | 76,10 | 76,32 | -1,84% | 926,00 |
| 17.03.2026 | 78,25 | 79,28 | 77,75 | 77,75 | -0,68% | 20,00 |
| 16.03.2026 | 78,01 | 78,69 | 77,31 | 78,28 | 0,82% | 127,00 |
| 13.03.2026 | 76,21 | 77,87 | 76,21 | 77,64 | 1,80% | 3,00 |
| 12.03.2026 | 77,50 | 77,75 | 76,27 | 76,27 | -1,28% | 238,00 |
| 11.03.2026 | 79,27 | 80,01 | 77,11 | 77,26 | -2,78% | 1.021,00 |
| 10.03.2026 | 79,80 | 80,18 | 78,74 | 79,47 | -0,36% | 526,00 |
| 09.03.2026 | 80,00 | 80,65 | 79,05 | 79,76 | -0,86% | 80,00 |
| 06.03.2026 | 79,20 | 80,45 | 79,05 | 80,45 | 0,71% | 1.460,00 |
| 05.03.2026 | 81,78 | 82,07 | 79,74 | 79,88 | -2,57% | 528,00 |
| 04.03.2026 | 81,74 | 82,48 | 81,69 | 81,99 | -0,29% | 28,00 |
| 03.03.2026 | 82,74 | 83,78 | 81,70 | 82,23 | -1,19% | 56,00 |
| 02.03.2026 | 84,02 | 84,30 | 82,90 | 83,22 | -0,48% | 81,00 |
| 27.02.2026 | 82,01 | 83,92 | 82,01 | 83,62 | 1,51% | 2,00 |
| 26.02.2026 | 81,51 | 82,38 | 81,51 | 82,38 | 0,71% | 695,00 |
| 25.02.2026 | 82,78 | 83,17 | 81,49 | 81,80 | -1,62% | 458,00 |
| 24.02.2026 | 82,34 | 83,15 | 81,82 | 83,15 | 1,11% | 490,00 |
| 23.02.2026 | 80,11 | 82,66 | 80,11 | 82,24 | 2,05% | 602,00 |
| 20.02.2026 | 79,90 | 80,59 | 79,55 | 80,59 | 1,13% | - |
| 19.02.2026 | 80,95 | 81,45 | 79,55 | 79,69 | -1,71% | - |
| 18.02.2026 | 80,65 | 81,08 | 80,49 | 81,08 | 0,62% | 20,00 |
| 17.02.2026 | 81,20 | 82,46 | 80,54 | 80,58 | -1,02% | 220,00 |
| 16.02.2026 | 81,74 | 81,74 | 81,26 | 81,41 | 0,35% | 39,00 |
| 13.02.2026 | 80,74 | 81,79 | 80,33 | 81,13 | 0,07% | - |
| 12.02.2026 | 80,31 | 82,52 | 79,77 | 81,07 | 1,07% | 338,00 |
| 11.02.2026 | 78,70 | 80,29 | 78,42 | 80,21 | 1,61% | 100,00 |
| 10.02.2026 | 79,25 | 79,54 | 78,62 | 78,94 | 0,11% | 31,00 |
| 09.02.2026 | 79,57 | 79,59 | 78,43 | 78,85 | -1,30% | 298,00 |
| 06.02.2026 | 80,20 | 80,66 | 79,52 | 79,89 | -0,57% | 374,00 |
| 05.02.2026 | 79,97 | 80,85 | 79,25 | 80,35 | 0,53% | 200,00 |
| 04.02.2026 | 78,40 | 80,59 | 78,40 | 79,93 | 1,63% | 1.164,00 |
| 03.02.2026 | 77,00 | 78,89 | 77,00 | 78,65 | 0,90% | 150,00 |
| 02.02.2026 | 75,53 | 78,55 | 74,62 | 77,95 | 2,66% | 180,00 |
| 30.01.2026 | 70,70 | 75,93 | 70,36 | 75,93 | 6,93% | 311,00 |
| 29.01.2026 | 70,84 | 71,91 | 70,67 | 71,01 | -0,31% | 658,00 |
| 28.01.2026 | 71,52 | 71,68 | 71,05 | 71,23 | 0,10% | 101,00 |
| 27.01.2026 | 71,73 | 71,97 | 70,94 | 71,16 | -0,84% | 330,00 |
| 26.01.2026 | 73,28 | 73,28 | 71,76 | 71,76 | -2,09% | 1.529,00 |
| 23.01.2026 | 72,98 | 73,90 | 72,92 | 73,29 | 0,38% | 957,00 |
| 22.01.2026 | 72,70 | 73,06 | 71,90 | 73,01 | 0,70% | 38,00 |
| 21.01.2026 | 72,46 | 72,58 | 71,63 | 72,50 | -0,74% | 76,00 |
| 20.01.2026 | 71,40 | 73,16 | 71,40 | 73,04 | 0,73% | 881,00 |
| 19.01.2026 | 72,47 | 72,73 | 72,31 | 72,51 | -0,36% | 124,00 |
| 16.01.2026 | 72,60 | 72,90 | 71,98 | 72,77 | 0,29% | 837,00 |
| 15.01.2026 | 72,42 | 72,64 | 72,02 | 72,56 | 0,07% | 477,00 |
| 14.01.2026 | 70,96 | 72,92 | 70,94 | 72,51 | 1,60% | 700,00 |
| 13.01.2026 | 69,91 | 71,37 | 69,65 | 71,37 | 1,64% | 685,00 |
| 12.01.2026 | 69,54 | 70,31 | 69,44 | 70,22 | 0,43% | 343,00 |
| 09.01.2026 | 69,31 | 69,92 | 68,69 | 69,92 | 1,03% | 7,00 |
| 08.01.2026 | 65,79 | 69,78 | 65,79 | 69,21 | 4,80% | 234,00 |
| 07.01.2026 | 66,25 | 66,89 | 66,04 | 66,04 | 0,08% | 254,00 |
| 06.01.2026 | 65,62 | 66,05 | 65,50 | 65,99 | 0,66% | 158,00 |
| 05.01.2026 | 66,70 | 66,70 | 65,02 | 65,56 | -0,95% | 278,00 |
| 02.01.2026 | 67,46 | 67,60 | 66,15 | 66,19 | -2,09% | 392,00 |
| 30.12.2025 | 67,53 | 67,60 | 67,53 | 67,60 | -0,44% | 65,00 |
| 29.12.2025 | 67,73 | 68,04 | 67,73 | 67,90 | 0,53% | 171,00 |
| 23.12.2025 | 66,94 | 67,54 | 66,94 | 67,54 | 1,09% | 52,00 |
| 22.12.2025 | 66,91 | 66,91 | 66,58 | 66,81 | 0,57% | 772,00 |
| 19.12.2025 | 66,29 | 66,43 | 66,29 | 66,43 | -0,05% | 332,00 |
| 18.12.2025 | 67,83 | 68,22 | 66,36 | 66,46 | -1,88% | 38,00 |
| 17.12.2025 | 67,33 | 67,73 | 67,33 | 67,73 | -0,10% | 150,00 |
| 16.12.2025 | 67,18 | 67,93 | 67,18 | 67,80 | 1,77% | 120,00 |
| 15.12.2025 | 66,62 | 66,62 | 66,62 | 66,62 | 0,36% | - |
| 12.12.2025 | 65,93 | 66,38 | 65,93 | 66,38 | 0,56% | 75,00 |
| 11.12.2025 | 66,23 | 66,81 | 66,01 | 66,01 | -1,12% | 387,00 |
| 10.12.2025 | 66,05 | 66,76 | 66,05 | 66,76 | 1,20% | 45,00 |
| 09.12.2025 | 65,72 | 65,97 | 65,72 | 65,97 | 1,00% | 151,00 |
| 08.12.2025 | 66,89 | 66,89 | 65,32 | 65,32 | -2,33% | 268,00 |
| 05.12.2025 | 66,50 | 66,88 | 66,50 | 66,88 | 0,00% | 823,00 |
| 04.12.2025 | 67,03 | 67,05 | 66,82 | 66,88 | -0,07% | 75,00 |
| 03.12.2025 | 67,78 | 67,78 | 66,93 | 66,93 | -1,18% | - |
| 02.12.2025 | 68,62 | 68,99 | 67,73 | 67,73 | -1,76% | 530,00 |
| 01.12.2025 | 69,08 | 69,65 | 68,74 | 68,94 | -0,27% | 103,00 |
| 28.11.2025 | 69,42 | 69,49 | 69,13 | 69,13 | 0,19% | 104,00 |
| 27.11.2025 | 68,98 | 69,00 | 68,98 | 69,00 | -0,09% | 940,00 |
| 26.11.2025 | 69,03 | 69,12 | 69,03 | 69,06 | 0,35% | 150,00 |
| 25.11.2025 | 68,63 | 68,82 | 68,63 | 68,82 | 0,03% | - |
| 24.11.2025 | 70,63 | 70,63 | 68,80 | 68,80 | 0,39% | 1.781,00 |
| 21.11.2025 | 68,22 | 68,53 | 68,22 | 68,53 | 1,23% | 230,00 |
| 20.11.2025 | 67,62 | 68,24 | 67,62 | 67,70 | -0,78% | 442,00 |
| 19.11.2025 | 68,39 | 68,39 | 68,23 | 68,23 | 0,01% | 26,00 |
| 18.11.2025 | 67,52 | 68,47 | 67,52 | 68,22 | 1,43% | 330,00 |
| 17.11.2025 | 67,32 | 67,32 | 67,26 | 67,26 | -0,03% | 301,00 |
| 14.11.2025 | 67,58 | 67,94 | 67,28 | 67,28 | -0,65% | 137,00 |
| 13.11.2025 | 67,78 | 67,78 | 67,72 | 67,72 | -0,28% | 50,00 |
| 12.11.2025 | 68,60 | 68,63 | 67,91 | 67,91 | -0,85% | 290,00 |
| 11.11.2025 | 67,75 | 68,49 | 67,36 | 68,49 | 0,87% | 3,00 |
| 10.11.2025 | 67,53 | 68,30 | 67,53 | 67,90 | 1,30% | 375,00 |
| 09.11.2025 | 67,04 | 67,11 | 67,03 | 67,03 | 0,28% | 23,00 |