77,580€
-0,33%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 77,90 | 78,65 | 77,51 | 77,62 | -0,40% | 31.828,00 |
| 10.06.2026 | 75,76 | 77,95 | 75,54 | 77,93 | 2,46% | 40,00 |
| 09.06.2026 | 74,73 | 77,16 | 73,66 | 76,06 | 1,90% | 270,00 |
| 08.06.2026 | 76,61 | 76,94 | 74,52 | 74,64 | -2,86% | 13.575,00 |
| 05.06.2026 | 72,99 | 77,74 | 72,81 | 76,84 | 4,92% | 1.134,00 |
| 04.06.2026 | 73,16 | 74,88 | 72,55 | 73,24 | 0,07% | 411,00 |
| 03.06.2026 | 75,92 | 76,28 | 72,99 | 73,19 | -3,56% | 4.971,00 |
| 02.06.2026 | 75,84 | 76,43 | 75,44 | 75,89 | -0,17% | 90,00 |
| 01.06.2026 | 77,51 | 77,58 | 75,10 | 76,02 | -1,64% | 1.197,00 |
| 29.05.2026 | 78,79 | 78,89 | 76,82 | 77,29 | -1,79% | 414,00 |
| 28.05.2026 | 78,65 | 79,19 | 78,22 | 78,70 | 0,23% | 678,00 |
| 27.05.2026 | 77,20 | 79,18 | 77,13 | 78,52 | 1,64% | 1.544,00 |
| 26.05.2026 | 78,02 | 78,17 | 76,98 | 77,25 | -1,16% | 4.156,00 |
| 25.05.2026 | 78,39 | 78,56 | 77,82 | 78,16 | 0,12% | 2.565,00 |
| 22.05.2026 | 78,01 | 78,88 | 77,74 | 78,07 | 0,32% | 1.864,00 |
| 21.05.2026 | 77,77 | 78,03 | 76,40 | 77,82 | 0,13% | 4.016,00 |
| 20.05.2026 | 77,61 | 78,11 | 77,02 | 77,72 | 0,21% | 893,00 |
| 19.05.2026 | 77,10 | 78,34 | 76,85 | 77,56 | 0,61% | - |
| 18.05.2026 | 76,50 | 77,89 | 75,52 | 77,09 | 1,63% | 12.065,00 |
| 15.05.2026 | 76,19 | 77,58 | 75,80 | 75,85 | -0,28% | 4.867,00 |
| 14.05.2026 | 75,12 | 76,63 | 74,74 | 76,06 | 1,36% | - |
| 13.05.2026 | 74,58 | 75,11 | 73,69 | 75,04 | 0,77% | 1.454,00 |
| 12.05.2026 | 73,63 | 75,72 | 73,56 | 74,47 | 1,11% | 552,00 |
| 11.05.2026 | 74,46 | 74,46 | 73,00 | 73,65 | -0,91% | 4.044,00 |
| 08.05.2026 | 74,56 | 75,24 | 74,04 | 74,33 | -0,19% | - |
| 07.05.2026 | 75,09 | 75,26 | 73,59 | 74,47 | -0,75% | 2.960,00 |
| 06.05.2026 | 73,76 | 75,77 | 73,60 | 75,03 | 1,63% | 738,00 |
| 05.05.2026 | 73,09 | 74,63 | 71,88 | 73,83 | 1,23% | 1.750,00 |
| 04.05.2026 | 73,59 | 74,41 | 72,54 | 72,93 | 0,25% | 478,00 |
| 30.04.2026 | 72,29 | 73,09 | 72,02 | 72,75 | 0,48% | 875,00 |
| 29.04.2026 | 73,27 | 73,30 | 72,09 | 72,40 | -1,07% | 810,00 |
| 28.04.2026 | 71,81 | 73,70 | 71,81 | 73,18 | 1,91% | 2.543,00 |
| 27.04.2026 | 72,08 | 72,66 | 71,55 | 71,81 | -0,58% | - |
| 24.04.2026 | 71,77 | 72,65 | 71,40 | 72,23 | 0,81% | 1.974,00 |
| 23.04.2026 | 70,14 | 71,93 | 70,09 | 71,65 | 1,86% | 608,00 |
| 22.04.2026 | 69,87 | 70,37 | 69,64 | 70,34 | 0,80% | 772,00 |
| 21.04.2026 | 71,84 | 71,96 | 69,76 | 69,78 | -1,54% | 240,00 |
| 20.04.2026 | 72,70 | 72,70 | 70,44 | 70,87 | -2,73% | 1.100,00 |
| 17.04.2026 | 71,21 | 73,17 | 70,62 | 72,86 | 2,65% | 800,00 |
| 16.04.2026 | 70,82 | 71,63 | 70,81 | 70,98 | 0,31% | 508,00 |
| 15.04.2026 | 71,34 | 71,65 | 70,05 | 70,76 | -0,88% | 1.244,00 |
| 14.04.2026 | 71,37 | 71,72 | 70,58 | 71,39 | 0,01% | - |
| 13.04.2026 | 71,64 | 72,19 | 70,92 | 71,38 | -0,64% | 840,00 |
| 10.04.2026 | 73,61 | 73,86 | 71,80 | 71,84 | -2,15% | 1.190,00 |
| 09.04.2026 | 73,06 | 73,76 | 72,40 | 73,42 | 0,22% | 147,00 |
| 08.04.2026 | 72,18 | 73,28 | 71,74 | 73,26 | 2,18% | 5.330,00 |
| 07.04.2026 | 73,12 | 73,16 | 71,70 | 71,70 | -2,77% | 70,00 |
| 02.04.2026 | 73,16 | 73,89 | 73,14 | 73,74 | -0,09% | - |
| 01.04.2026 | 73,64 | 73,84 | 72,95 | 73,81 | 0,16% | 200,00 |
| 31.03.2026 | 74,95 | 75,18 | 72,54 | 73,69 | -1,39% | 559,00 |
| 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 |