78,810€
0,39%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 78,50 | 79,21 | 77,88 | 78,81 | 0,09% | 1.020,00 |
| 08.10.2026 | 77,84 | 78,84 | 77,72 | 78,74 | 0,94% | 1.155,00 |
| 07.10.2026 | 77,66 | 78,88 | 77,62 | 78,01 | 0,58% | - |
| 06.10.2026 | 76,74 | 78,19 | 76,46 | 77,56 | 0,96% | 50,00 |
| 05.10.2026 | 75,36 | 76,90 | 74,99 | 76,82 | 2,63% | 55,00 |
| 02.10.2026 | 75,31 | 75,93 | 74,59 | 74,85 | -0,27% | - |
| 01.10.2026 | 75,15 | 75,62 | 74,72 | 75,05 | -0,67% | - |
| 30.09.2026 | 76,29 | 76,70 | 75,32 | 75,56 | -0,92% | - |
| 29.09.2026 | 76,07 | 76,35 | 75,46 | 76,26 | 0,20% | 6.314,00 |
| 28.09.2026 | 75,49 | 76,22 | 75,14 | 76,11 | 0,78% | 1.720,00 |
| 25.09.2026 | 75,22 | 75,59 | 74,62 | 75,52 | 0,67% | 5.200,00 |
| 24.09.2026 | 75,38 | 76,75 | 74,98 | 75,02 | -0,62% | - |
| 23.09.2026 | 76,21 | 76,74 | 75,35 | 75,49 | -0,98% | 81,00 |
| 22.09.2026 | 75,23 | 76,53 | 75,21 | 76,24 | 1,33% | - |
| 21.09.2026 | 76,41 | 76,45 | 75,05 | 75,24 | -1,17% | 3.700,00 |
| 18.09.2026 | 76,31 | 76,61 | 75,71 | 76,13 | -0,37% | 2.280,00 |
| 17.09.2026 | 76,11 | 76,43 | 75,59 | 76,41 | 0,71% | - |
| 16.09.2026 | 75,43 | 76,18 | 75,04 | 75,87 | 0,64% | - |
| 15.09.2026 | 76,25 | 76,34 | 74,95 | 75,39 | -0,96% | - |
| 14.09.2026 | 75,55 | 76,85 | 75,08 | 76,12 | 1,70% | 4.400,00 |
| 11.09.2026 | 75,68 | 76,76 | 74,51 | 74,85 | -1,12% | 743,00 |
| 10.09.2026 | 75,73 | 76,44 | 75,54 | 75,70 | 0,01% | 221,00 |
| 09.09.2026 | 76,21 | 76,21 | 74,95 | 75,69 | -0,50% | 13.600,00 |
| 08.09.2026 | 76,00 | 76,32 | 75,51 | 76,07 | -0,39% | - |
| 07.09.2026 | 76,41 | 76,43 | 75,60 | 76,37 | -0,08% | 246,00 |
| 04.09.2026 | 77,47 | 77,90 | 76,36 | 76,43 | -1,33% | 2.820,00 |
| 03.09.2026 | 78,01 | 78,03 | 76,70 | 77,46 | -0,40% | 264,00 |
| 02.09.2026 | 77,55 | 78,50 | 77,26 | 77,77 | 0,56% | - |
| 01.09.2026 | 77,42 | 78,81 | 77,21 | 77,34 | -0,03% | - |
| 31.08.2026 | 78,26 | 78,36 | 77,33 | 77,36 | -1,21% | 2.380,00 |
| 28.08.2026 | 78,14 | 78,87 | 77,80 | 78,31 | 0,28% | 1.208,00 |
| 27.08.2026 | 78,88 | 78,94 | 77,65 | 78,09 | -1,14% | - |
| 26.08.2026 | 78,26 | 79,23 | 78,05 | 78,99 | 1,00% | - |
| 25.08.2026 | 79,12 | 79,24 | 78,15 | 78,21 | -1,42% | 720,00 |
| 24.08.2026 | 77,90 | 79,34 | 77,86 | 79,34 | 1,77% | 820,00 |
| 21.08.2026 | 76,64 | 78,16 | 76,41 | 77,96 | 1,50% | 6.525,00 |
| 20.08.2026 | 78,03 | 78,12 | 76,66 | 76,81 | -1,32% | - |
| 19.08.2026 | 78,86 | 79,68 | 77,75 | 77,84 | -1,48% | 7.200,00 |
| 18.08.2026 | 77,77 | 79,46 | 77,74 | 79,01 | 1,41% | 2.366,00 |
| 17.08.2026 | 79,45 | 79,72 | 77,24 | 77,91 | -1,98% | 476,00 |
| 14.08.2026 | 80,55 | 80,62 | 79,30 | 79,48 | -1,41% | 1.260,00 |
| 13.08.2026 | 80,17 | 81,41 | 79,88 | 80,62 | 0,47% | 779,00 |
| 12.08.2026 | 79,87 | 80,66 | 79,18 | 80,24 | 0,25% | - |
| 11.08.2026 | 80,72 | 80,94 | 79,81 | 80,04 | -0,83% | 400,00 |
| 10.08.2026 | 80,62 | 80,98 | 79,76 | 80,71 | 0,02% | 1.280,00 |
| 07.08.2026 | 80,70 | 81,02 | 79,30 | 80,69 | -0,01% | - |
| 06.08.2026 | 80,86 | 81,73 | 79,99 | 80,70 | -0,06% | 540,00 |
| 05.08.2026 | 80,37 | 80,98 | 79,03 | 80,75 | 0,64% | 14.520,00 |
| 04.08.2026 | 77,65 | 80,42 | 77,56 | 80,24 | 2,77% | - |
| 03.08.2026 | 79,24 | 81,17 | 77,64 | 78,08 | -1,36% | 1.950,00 |
| 31.07.2026 | 79,57 | 81,56 | 77,10 | 79,16 | -0,37% | - |
| 30.07.2026 | 81,65 | 82,01 | 78,82 | 79,45 | -2,78% | 33.640,00 |
| 29.07.2026 | 81,26 | 81,92 | 79,32 | 81,72 | 0,41% | - |
| 28.07.2026 | 80,77 | 83,93 | 80,77 | 81,39 | 0,62% | - |
| 27.07.2026 | 79,82 | 81,60 | 79,00 | 80,89 | 1,33% | 2.024,00 |
| 24.07.2026 | 79,11 | 80,03 | 78,96 | 79,83 | 0,83% | - |
| 23.07.2026 | 80,04 | 80,53 | 78,46 | 79,17 | -1,44% | 11.400,00 |
| 22.07.2026 | 79,62 | 80,75 | 79,30 | 80,33 | 1,20% | - |
| 21.07.2026 | 80,41 | 80,83 | 78,68 | 79,38 | -1,44% | 3.304,00 |
| 20.07.2026 | 80,86 | 81,35 | 79,94 | 80,54 | -0,90% | 2.250,00 |
| 17.07.2026 | 81,99 | 83,91 | 80,98 | 81,27 | -1,06% | 140,00 |
| 16.07.2026 | 79,77 | 82,41 | 79,60 | 82,14 | 2,95% | - |
| 15.07.2026 | 79,73 | 80,43 | 78,48 | 79,79 | 0,10% | 11.100,00 |
| 14.07.2026 | 81,85 | 81,94 | 79,71 | 79,71 | -2,65% | 1.906,00 |
| 13.07.2026 | 80,98 | 82,29 | 80,66 | 81,88 | 1,30% | 1.824,00 |
| 10.07.2026 | 79,47 | 81,18 | 79,37 | 80,83 | 1,51% | - |
| 09.07.2026 | 81,62 | 81,63 | 79,41 | 79,63 | -2,49% | - |
| 08.07.2026 | 83,17 | 83,74 | 81,17 | 81,66 | -1,90% | 45.000,00 |
| 07.07.2026 | 81,62 | 83,94 | 81,60 | 83,24 | 1,97% | 175,00 |
| 06.07.2026 | 82,45 | 83,63 | 80,73 | 81,63 | -1,05% | 7.566,00 |
| 03.07.2026 | 83,30 | 83,94 | 81,66 | 82,50 | -0,84% | 360,00 |
| 02.07.2026 | 81,48 | 83,48 | 80,90 | 83,20 | 2,10% | 3.110,00 |
| 01.07.2026 | 80,23 | 81,53 | 79,95 | 81,49 | 1,61% | 325,00 |
| 30.06.2026 | 81,25 | 81,25 | 79,66 | 80,20 | -0,80% | - |
| 29.06.2026 | 81,35 | 81,35 | 79,87 | 80,85 | 0,02% | 310,00 |
| 26.06.2026 | 79,95 | 80,89 | 79,20 | 80,83 | 0,97% | - |
| 25.06.2026 | 80,86 | 81,56 | 79,72 | 80,05 | -1,09% | 1.864,00 |
| 24.06.2026 | 80,33 | 81,89 | 80,00 | 80,93 | 0,71% | 7.640,00 |
| 23.06.2026 | 77,50 | 80,56 | 77,50 | 80,36 | 3,46% | 38.000,00 |
| 22.06.2026 | 78,19 | 79,40 | 77,54 | 77,67 | -1,07% | - |
| 19.06.2026 | 78,05 | 79,66 | 77,69 | 78,51 | 0,24% | 525,00 |
| 18.06.2026 | 79,06 | 79,55 | 78,09 | 78,32 | -0,61% | 390,00 |
| 17.06.2026 | 78,18 | 79,23 | 77,78 | 78,80 | 0,90% | - |
| 16.06.2026 | 78,15 | 79,20 | 77,77 | 78,10 | -0,12% | 280,00 |
| 15.06.2026 | 77,08 | 78,34 | 76,34 | 78,19 | 1,15% | 450,00 |
| 12.06.2026 | 77,22 | 77,75 | 76,56 | 77,30 | 0,10% | 2.954,00 |
| 11.06.2026 | 77,90 | 78,65 | 77,17 | 77,22 | -0,91% | 33.328,00 |
| 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 |