76,185€
7,29%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 70,80 | 76,19 | 70,40 | 76,19 | 6,99% | 4.395,00 |
| 29.01.2026 | 70,91 | 72,11 | 70,80 | 71,21 | 0,06% | 4.581,00 |
| 28.01.2026 | 71,70 | 71,89 | 70,97 | 71,17 | -0,18% | 1.422,00 |
| 27.01.2026 | 71,88 | 72,19 | 70,75 | 71,30 | -0,59% | 2.400,00 |
| 26.01.2026 | 73,28 | 73,30 | 71,69 | 71,72 | -2,15% | 9.574,00 |
| 23.01.2026 | 73,14 | 73,94 | 72,88 | 73,29 | 0,36% | 6.720,00 |
| 22.01.2026 | 72,59 | 73,16 | 71,96 | 73,03 | 0,71% | 360,00 |
| 21.01.2026 | 72,54 | 72,73 | 71,54 | 72,52 | -0,53% | 1.366,00 |
| 20.01.2026 | 71,80 | 73,25 | 71,32 | 72,91 | 0,43% | 4.279,00 |
| 19.01.2026 | 73,36 | 73,36 | 72,00 | 72,59 | -0,36% | 1.440,00 |
| 16.01.2026 | 72,79 | 73,01 | 71,91 | 72,86 | 0,25% | 4.535,00 |
| 15.01.2026 | 72,62 | 72,83 | 71,80 | 72,67 | 0,06% | 2.705,00 |
| 14.01.2026 | 71,15 | 73,00 | 71,07 | 72,63 | 1,96% | 4.500,00 |
| 13.01.2026 | 70,08 | 71,45 | 69,70 | 71,24 | 1,44% | 7.955,00 |
| 12.01.2026 | 69,77 | 70,43 | 69,23 | 70,23 | 0,44% | 2.121,00 |
| 09.01.2026 | 69,51 | 70,04 | 68,66 | 69,92 | 0,77% | 70,00 |
| 08.01.2026 | 65,90 | 69,88 | 65,89 | 69,39 | 5,07% | 1.379,00 |
| 07.01.2026 | 66,65 | 67,00 | 65,95 | 66,04 | 0,08% | 2.076,00 |
| 06.01.2026 | 65,85 | 66,13 | 65,44 | 65,99 | 0,66% | 573,00 |
| 05.01.2026 | 66,65 | 66,71 | 64,96 | 65,56 | -0,95% | 1.221,00 |
| 02.01.2026 | 66,90 | 67,63 | 66,13 | 66,19 | -2,09% | 2.287,00 |
| 30.12.2025 | 67,67 | 69,49 | 67,60 | 67,60 | -0,44% | 65,00 |
| 29.12.2025 | 67,97 | 68,20 | 67,49 | 67,90 | 0,53% | 171,00 |
| 23.12.2025 | 67,08 | 67,97 | 66,96 | 67,54 | 1,09% | 52,00 |
| 22.12.2025 | 67,05 | 67,24 | 66,18 | 66,81 | 0,57% | 772,00 |
| 19.12.2025 | 66,46 | 67,20 | 66,17 | 66,43 | -0,05% | 332,00 |
| 18.12.2025 | 68,00 | 68,28 | 66,09 | 66,46 | -1,88% | 38,00 |
| 17.12.2025 | 67,47 | 68,19 | 67,34 | 67,73 | -0,10% | 150,00 |
| 16.12.2025 | 67,36 | 67,80 | 67,03 | 67,80 | 0,45% | 120,00 |
| 15.12.2025 | 66,80 | 67,73 | 66,58 | 67,50 | 1,68% | - |
| 12.12.2025 | 66,05 | 66,88 | 65,82 | 66,38 | 0,56% | 75,00 |
| 11.12.2025 | 66,57 | 66,87 | 65,63 | 66,01 | -1,12% | 387,00 |
| 10.12.2025 | 66,19 | 67,17 | 66,01 | 66,76 | 1,20% | 45,00 |
| 09.12.2025 | 65,91 | 67,52 | 65,59 | 65,97 | 1,00% | 302,00 |
| 08.12.2025 | 67,04 | 67,22 | 65,31 | 65,32 | -2,33% | 268,00 |
| 05.12.2025 | 66,65 | 67,24 | 66,36 | 66,88 | 0,00% | 1.573,00 |
| 04.12.2025 | 67,16 | 67,46 | 66,59 | 66,88 | -0,07% | 75,00 |
| 03.12.2025 | 67,89 | 68,33 | 66,93 | 66,93 | -1,18% | - |
| 02.12.2025 | 68,78 | 69,01 | 67,14 | 67,73 | -1,76% | 840,00 |
| 01.12.2025 | 69,26 | 69,67 | 68,50 | 68,94 | -0,27% | 116,00 |
| 28.11.2025 | 69,36 | 69,70 | 68,92 | 69,13 | 0,19% | 109,00 |
| 27.11.2025 | 69,09 | 69,79 | 68,80 | 69,00 | -0,09% | 940,00 |
| 26.11.2025 | 69,15 | 69,38 | 68,68 | 69,06 | 0,35% | 300,00 |
| 25.11.2025 | 68,76 | 69,22 | 68,41 | 68,82 | 0,03% | - |
| 24.11.2025 | 70,45 | 70,57 | 68,66 | 68,80 | 0,39% | 1.828,00 |
| 21.11.2025 | 68,40 | 70,70 | 68,23 | 68,53 | 1,23% | 230,00 |
| 20.11.2025 | 67,80 | 68,72 | 67,27 | 67,70 | -0,78% | 491,00 |
| 19.11.2025 | 68,56 | 68,69 | 67,91 | 68,23 | 0,01% | 26,00 |
| 18.11.2025 | 67,85 | 68,65 | 67,68 | 68,22 | 1,43% | 330,00 |
| 17.11.2025 | 67,40 | 68,50 | 67,11 | 67,26 | -0,03% | 301,00 |
| 14.11.2025 | 67,71 | 68,44 | 67,05 | 67,28 | -0,65% | 162,00 |
| 13.11.2025 | 67,94 | 68,27 | 67,49 | 67,72 | -0,28% | 50,00 |
| 12.11.2025 | 68,88 | 68,92 | 67,77 | 67,91 | -0,85% | 340,00 |
| 11.11.2025 | 67,89 | 68,76 | 67,18 | 68,49 | 0,87% | 6,00 |
| 10.11.2025 | 67,67 | 68,37 | 67,54 | 67,90 | 1,30% | 525,00 |
| 07.11.2025 | 67,15 | 68,22 | 66,64 | 67,03 | 0,28% | 23,00 |
| 06.11.2025 | 66,80 | 67,28 | 66,36 | 66,84 | -0,03% | 60,00 |
| 05.11.2025 | 66,70 | 67,19 | 66,22 | 66,86 | 0,68% | 1.070,00 |
| 04.11.2025 | 65,20 | 66,72 | 65,13 | 66,41 | 1,86% | 42,00 |
| 03.11.2025 | 66,86 | 67,09 | 64,63 | 65,20 | -2,32% | 1.558,00 |
| 31.10.2025 | 66,15 | 66,96 | 64,17 | 66,75 | 0,85% | 225,00 |
| 30.10.2025 | 65,33 | 66,38 | 65,25 | 66,19 | 0,99% | 133,00 |
| 29.10.2025 | 66,55 | 66,84 | 64,85 | 65,54 | -0,97% | 65,00 |
| 28.10.2025 | 66,86 | 66,88 | 66,00 | 66,18 | -0,73% | 110,00 |
| 27.10.2025 | 67,02 | 67,22 | 66,50 | 66,67 | -0,63% | 295,00 |
| 24.10.2025 | 67,79 | 68,17 | 67,09 | 67,10 | -0,47% | - |
| 23.10.2025 | 68,97 | 69,03 | 67,15 | 67,41 | -2,32% | 329,00 |
| 22.10.2025 | 67,92 | 69,24 | 67,73 | 69,01 | 2,31% | 240,00 |
| 21.10.2025 | 67,71 | 68,24 | 67,34 | 67,45 | -0,27% | 247,00 |
| 20.10.2025 | 68,42 | 68,51 | 67,04 | 67,63 | -0,01% | 338,00 |
| 17.10.2025 | 66,26 | 67,93 | 66,21 | 67,64 | 1,00% | 97,00 |
| 16.10.2025 | 66,63 | 67,34 | 66,41 | 66,97 | 0,47% | 329,00 |
| 15.10.2025 | 67,72 | 67,77 | 66,57 | 66,66 | -0,98% | 145,00 |
| 14.10.2025 | 66,20 | 67,62 | 66,19 | 67,32 | 1,36% | 157,00 |
| 13.10.2025 | 67,30 | 67,77 | 66,27 | 66,42 | -1,03% | 302,00 |
| 10.10.2025 | 67,34 | 68,09 | 67,06 | 67,11 | -0,77% | 268,00 |
| 09.10.2025 | 67,03 | 67,93 | 67,02 | 67,63 | 1,08% | 295,00 |
| 08.10.2025 | 67,94 | 68,28 | 66,91 | 66,91 | -1,20% | 292,00 |
| 07.10.2025 | 66,18 | 68,06 | 66,13 | 67,72 | 2,56% | 142,00 |
| 06.10.2025 | 66,81 | 67,03 | 66,03 | 66,03 | -1,08% | 1.328,00 |
| 03.10.2025 | 66,99 | 67,14 | 66,42 | 66,75 | -0,04% | 55,00 |
| 02.10.2025 | 67,42 | 67,71 | 66,73 | 66,78 | -0,76% | 12,00 |
| 01.10.2025 | 67,73 | 68,39 | 67,21 | 67,29 | -1,91% | 353,00 |
| 30.09.2025 | 68,42 | 68,60 | 67,80 | 68,60 | 0,16% | 20,00 |
| 29.09.2025 | 67,99 | 68,68 | 67,29 | 68,49 | 1,11% | 441,00 |
| 26.09.2025 | 68,34 | 68,63 | 67,71 | 67,74 | -0,50% | - |
| 25.09.2025 | 69,15 | 69,84 | 67,97 | 68,08 | -1,25% | - |
| 24.09.2025 | 68,03 | 69,33 | 67,76 | 68,94 | 1,67% | 230,00 |
| 23.09.2025 | 67,34 | 67,90 | 66,75 | 67,81 | 0,47% | 156,00 |
| 22.09.2025 | 69,14 | 69,18 | 67,20 | 67,49 | -2,32% | 745,00 |
| 19.09.2025 | 69,26 | 69,73 | 68,94 | 69,09 | -0,49% | 207,00 |
| 18.09.2025 | 70,00 | 70,11 | 68,97 | 69,43 | 0,67% | 133,00 |
| 17.09.2025 | 68,73 | 69,78 | 68,63 | 68,97 | 0,25% | 158,00 |
| 16.09.2025 | 69,78 | 69,81 | 68,58 | 68,80 | -1,38% | 126,00 |
| 15.09.2025 | 71,11 | 71,48 | 69,36 | 69,76 | -2,24% | 89,00 |
| 12.09.2025 | 71,72 | 72,14 | 70,95 | 71,36 | -0,42% | 119,00 |
| 11.09.2025 | 71,20 | 71,83 | 70,83 | 71,66 | 1,11% | 315,00 |
| 10.09.2025 | 72,19 | 72,32 | 70,22 | 70,87 | -1,45% | 15,00 |
| 09.09.2025 | 71,64 | 72,22 | 71,44 | 71,91 | 0,69% | 140,00 |
| 08.09.2025 | 72,70 | 72,88 | 71,41 | 71,42 | -1,53% | 70,00 |