88,821$
0,99%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 89,17 | 89,30 | 87,95 | 88,84 | 1,01% | 5.707.634,00 |
| 12.03.2026 | 88,68 | 89,81 | 87,89 | 87,95 | -1,85% | 7.912.874,00 |
| 11.03.2026 | 92,06 | 92,12 | 89,22 | 89,61 | -3,11% | 7.662.176,00 |
| 10.03.2026 | 92,42 | 93,48 | 91,48 | 92,49 | -0,55% | 760,00 |
| 09.03.2026 | 92,69 | 93,62 | 92,01 | 93,00 | -0,60% | 7.647.289,00 |
| 06.03.2026 | 92,15 | 93,60 | 91,42 | 93,56 | 0,96% | 6.709.619,00 |
| 05.03.2026 | 94,91 | 94,97 | 92,48 | 92,67 | -2,74% | 6.686.905,00 |
| 04.03.2026 | 95,62 | 96,02 | 95,05 | 95,28 | -0,24% | 5.793.759,00 |
| 03.03.2026 | 96,55 | 97,00 | 94,57 | 95,51 | -1,84% | 7.302.642,00 |
| 02.03.2026 | 98,56 | 98,82 | 96,78 | 97,30 | -1,86% | 6.115.293,00 |
| 27.02.2026 | 97,42 | 99,33 | 97,42 | 99,14 | 1,63% | 5.891.691,00 |
| 26.02.2026 | 97,16 | 97,55 | 96,54 | 97,55 | 0,91% | 5.433.611,00 |
| 25.02.2026 | 97,50 | 98,07 | 96,11 | 96,67 | -1,47% | 5.611.489,00 |
| 24.02.2026 | 97,30 | 98,20 | 96,40 | 98,11 | 1,04% | 5.399.570,00 |
| 23.02.2026 | 95,00 | 97,62 | 94,93 | 97,10 | 2,11% | 5.580.794,00 |
| 20.02.2026 | 94,30 | 95,11 | 93,39 | 95,09 | 1,18% | 6.561.052,00 |
| 19.02.2026 | 95,79 | 96,08 | 93,63 | 93,98 | -1,67% | 6.599.527,00 |
| 18.02.2026 | 95,29 | 95,93 | 95,00 | 95,58 | -0,07% | 5.617.041,00 |
| 17.02.2026 | 96,97 | 97,63 | 95,29 | 95,65 | -1,06% | 8.164.502,00 |
| 13.02.2026 | 96,05 | 97,30 | 95,40 | 96,67 | 0,52% | 5.326.389,00 |
| 12.02.2026 | 95,41 | 98,13 | 95,41 | 96,17 | 0,90% | 6.724.239,00 |
| 11.02.2026 | 93,32 | 95,56 | 93,15 | 95,31 | 1,47% | 6.534.967,00 |
| 10.02.2026 | 94,06 | 94,93 | 93,50 | 93,93 | -0,24% | 5.457.705,00 |
| 09.02.2026 | 94,00 | 94,45 | 93,37 | 94,16 | -0,26% | 5.679.812,00 |
| 06.02.2026 | 94,45 | 95,65 | 93,89 | 94,41 | -0,50% | 5.789.651,00 |
| 05.02.2026 | 95,01 | 95,49 | 93,25 | 94,88 | 0,54% | 8.788.542,00 |
| 04.02.2026 | 93,40 | 95,22 | 93,40 | 94,37 | 1,31% | 10.097.385,00 |
| 03.02.2026 | 90,98 | 93,34 | 90,98 | 93,15 | 1,37% | 8.905.597,00 |
| 02.02.2026 | 90,55 | 92,68 | 90,09 | 91,89 | 1,77% | 11.457.027,00 |
| 30.01.2026 | 88,70 | 90,71 | 87,70 | 90,29 | 5,92% | 13.920.058,00 |
| 29.01.2026 | 85,53 | 85,97 | 84,78 | 85,24 | 0,28% | 7.946.093,00 |
| 28.01.2026 | 85,42 | 86,14 | 84,70 | 85,00 | -0,89% | 5.052.362,00 |
| 27.01.2026 | 85,05 | 85,98 | 84,52 | 85,76 | 0,66% | 4.992.383,00 |
| 26.01.2026 | 86,67 | 86,89 | 85,18 | 85,20 | -1,68% | 7.112.384,00 |
| 23.01.2026 | 86,15 | 86,83 | 85,67 | 86,66 | 0,99% | 5.345.518,00 |
| 22.01.2026 | 84,84 | 85,95 | 84,50 | 85,81 | 1,27% | 9.156.715,00 |
| 21.01.2026 | 84,69 | 85,15 | 83,82 | 84,73 | -0,83% | 6.621.198,00 |
| 20.01.2026 | 84,18 | 85,84 | 83,56 | 85,44 | 1,07% | 9.850.708,00 |
| 19.01.2026 | 84,29 | 84,78 | 84,25 | 84,54 | 0,02% | - |
| 16.01.2026 | 84,06 | 84,70 | 83,55 | 84,52 | 0,21% | 6.949.978,00 |
| 15.01.2026 | 84,23 | 84,55 | 83,29 | 84,34 | -0,25% | 5.403.007,00 |
| 14.01.2026 | 83,20 | 85,09 | 83,03 | 84,55 | 1,92% | 9.948.721,00 |
| 13.01.2026 | 82,36 | 83,23 | 81,50 | 82,96 | 1,26% | 8.404.896,00 |
| 12.01.2026 | 81,96 | 82,16 | 80,84 | 81,93 | 0,55% | 6.730.788,00 |
| 09.01.2026 | 80,87 | 81,50 | 79,85 | 81,48 | 0,75% | 6.174.173,00 |
| 08.01.2026 | 77,56 | 81,36 | 77,56 | 80,87 | 4,90% | 9.068.280,00 |
| 07.01.2026 | 77,81 | 78,34 | 77,01 | 77,09 | -0,14% | 8.409.968,00 |
| 06.01.2026 | 76,66 | 77,31 | 76,51 | 77,20 | 0,35% | 8.358.569,00 |
| 05.01.2026 | 76,92 | 77,23 | 75,96 | 76,93 | -0,98% | 7.622.696,00 |
| 02.01.2026 | 78,93 | 78,96 | 77,48 | 77,69 | -1,68% | 3.749.670,00 |
| 31.12.2025 | 79,30 | 79,68 | 78,99 | 79,02 | -0,62% | 2.635.354,00 |
| 30.12.2025 | 79,58 | 79,89 | 79,24 | 79,51 | -0,23% | 2.520.330,00 |
| 29.12.2025 | 79,64 | 80,10 | 79,44 | 79,69 | -0,05% | 3.239.307,00 |
| 26.12.2025 | 80,13 | 80,35 | 79,55 | 79,73 | -0,65% | 2.934.734,00 |
| 24.12.2025 | 79,77 | 80,40 | 79,70 | 80,25 | 0,40% | 1.879.824,00 |
| 23.12.2025 | 78,90 | 80,05 | 78,83 | 79,93 | 1,13% | 5.900.584,00 |
| 22.12.2025 | 77,90 | 79,07 | 77,77 | 79,04 | 0,87% | 5.191.551,00 |
| 19.12.2025 | 78,05 | 78,70 | 77,80 | 78,36 | 0,81% | 11.297.942,00 |
| 18.12.2025 | 79,47 | 79,57 | 77,50 | 77,73 | -2,51% | 9.876.226,00 |
| 17.12.2025 | 79,00 | 80,13 | 78,99 | 79,73 | 0,99% | 4.902.825,00 |
| 16.12.2025 | 79,96 | 80,00 | 78,94 | 78,95 | -0,60% | 5.342.077,00 |
| 15.12.2025 | 78,65 | 79,57 | 78,25 | 79,43 | 1,39% | 4.650.170,00 |
| 12.12.2025 | 77,60 | 78,48 | 77,15 | 78,34 | 1,41% | 5.200.021,00 |
| 11.12.2025 | 77,84 | 78,50 | 77,07 | 77,25 | -0,66% | 7.103.096,00 |
| 10.12.2025 | 77,24 | 78,29 | 76,78 | 77,76 | 1,01% | 9.134.820,00 |
| 09.12.2025 | 76,95 | 78,52 | 76,60 | 76,98 | 1,14% | 6.161.773,00 |
| 08.12.2025 | 77,42 | 77,55 | 76,02 | 76,11 | -2,51% | 6.246.043,00 |
| 05.12.2025 | 77,47 | 78,21 | 77,24 | 78,07 | 0,61% | 5.534.694,00 |
| 04.12.2025 | 78,20 | 78,50 | 77,55 | 77,60 | -0,77% | 5.638.172,00 |
| 03.12.2025 | 79,01 | 79,67 | 78,12 | 78,20 | -0,79% | 5.310.745,00 |
| 02.12.2025 | 79,43 | 79,46 | 77,86 | 78,82 | -1,40% | 8.940.218,00 |
| 01.12.2025 | 80,33 | 80,69 | 79,61 | 79,94 | -0,56% | 6.077.685,00 |
| 28.11.2025 | 80,00 | 80,44 | 79,91 | 80,39 | 0,44% | 2.567.964,00 |
| 26.11.2025 | 79,48 | 80,30 | 79,31 | 80,04 | 0,28% | 4.049.371,00 |
| 25.11.2025 | 79,76 | 80,07 | 79,21 | 79,82 | 0,81% | 6.086.245,00 |
| 24.11.2025 | 80,91 | 81,10 | 79,11 | 79,18 | -2,16% | 6.990.405,00 |
| 21.11.2025 | 79,30 | 81,35 | 79,10 | 80,93 | 2,62% | 7.607.884,00 |
| 20.11.2025 | 78,40 | 79,21 | 77,63 | 78,86 | 0,50% | 5.975.270,00 |
| 19.11.2025 | 79,17 | 79,36 | 78,33 | 78,47 | -1,08% | 3.819.161,00 |
| 18.11.2025 | 79,21 | 79,65 | 78,54 | 79,33 | 0,66% | 5.843.037,00 |
| 17.11.2025 | 78,20 | 79,38 | 78,00 | 78,81 | 0,97% | 6.453.266,00 |
| 14.11.2025 | 78,98 | 79,68 | 77,87 | 78,05 | -0,94% | 6.949.011,00 |
| 13.11.2025 | 78,81 | 79,35 | 78,48 | 78,79 | 0,29% | 6.140.523,00 |
| 12.11.2025 | 79,46 | 79,74 | 78,53 | 78,56 | -1,15% | 5.912.754,00 |
| 11.11.2025 | 78,78 | 79,67 | 77,92 | 79,47 | 1,27% | 8.027.259,00 |
| 10.11.2025 | 78,39 | 78,99 | 78,04 | 78,47 | -0,37% | 6.394.093,00 |
| 07.11.2025 | 77,85 | 78,99 | 77,09 | 78,76 | 1,93% | 8.557.259,00 |
| 06.11.2025 | 76,85 | 77,63 | 76,45 | 77,27 | 0,47% | 6.712.162,00 |
| 05.11.2025 | 76,60 | 77,14 | 76,01 | 76,91 | 0,47% | 7.512.654,00 |
| 04.11.2025 | 75,76 | 76,59 | 75,00 | 76,55 | 2,09% | 8.672.057,00 |
| 03.11.2025 | 76,51 | 76,80 | 74,55 | 74,98 | -2,69% | 10.801.866,00 |
| 31.10.2025 | 75,55 | 77,16 | 74,62 | 77,05 | 0,71% | 17.696.539,00 |
| 30.10.2025 | 75,95 | 76,77 | 75,84 | 76,51 | 1,03% | 8.657.892,00 |
| 29.10.2025 | 76,70 | 76,77 | 75,38 | 75,73 | -1,83% | 8.658.110,00 |
| 28.10.2025 | 77,47 | 77,79 | 76,77 | 77,14 | -0,89% | 6.814.512,00 |
| 27.10.2025 | 77,91 | 78,06 | 77,38 | 77,83 | -0,22% | 8.337.444,00 |
| 24.10.2025 | 79,04 | 79,50 | 77,88 | 78,00 | -0,56% | 4.246.522,00 |
| 23.10.2025 | 79,95 | 79,95 | 78,00 | 78,44 | -1,78% | - |
| 22.10.2025 | 78,64 | 80,43 | 78,50 | 79,86 | 1,58% | 6.773.720,00 |
| 21.10.2025 | 78,82 | 79,05 | 78,22 | 78,62 | -0,17% | 4.447.176,00 |