85,120$
-0,34%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 85,22 | 85,47 | 84,43 | 85,14 | -0,32% | 5.588.885,00 |
| 01.04.2026 | 84,79 | 85,95 | 84,59 | 85,41 | 0,21% | 5.231.254,00 |
| 31.03.2026 | 85,73 | 86,05 | 83,50 | 85,23 | -0,58% | 6.696.692,00 |
| 30.03.2026 | 85,52 | 86,67 | 84,41 | 85,73 | 1,71% | 10.043.835,00 |
| 27.03.2026 | 84,27 | 85,53 | 83,93 | 84,29 | 0,18% | 6.808.408,00 |
| 26.03.2026 | 85,62 | 86,22 | 84,02 | 84,14 | -1,58% | 4.889.787,00 |
| 25.03.2026 | 85,09 | 85,51 | 83,95 | 85,49 | 1,14% | 6.003.816,00 |
| 24.03.2026 | 84,58 | 85,79 | 84,35 | 84,53 | -0,73% | 5.472.254,00 |
| 23.03.2026 | 86,60 | 86,60 | 84,89 | 85,15 | 0,04% | 7.342.214,00 |
| 20.03.2026 | 86,03 | 86,15 | 84,07 | 85,12 | -0,44% | 12.313.738,00 |
| 19.03.2026 | 87,38 | 87,74 | 85,46 | 85,50 | -2,31% | 7.620.973,00 |
| 18.03.2026 | 88,81 | 88,96 | 87,46 | 87,52 | -2,69% | 6.304.798,00 |
| 17.03.2026 | 90,65 | 91,48 | 89,66 | 89,94 | -0,40% | 5.236.757,00 |
| 16.03.2026 | 89,47 | 90,71 | 89,20 | 90,30 | 1,64% | 5.433.240,00 |
| 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% | 5.774.084,00 |
| 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% | 6.686.904,00 |
| 04.03.2026 | 95,62 | 96,02 | 95,05 | 95,28 | -0,24% | 5.793.758,00 |
| 03.03.2026 | 96,55 | 97,00 | 94,57 | 95,51 | -1,84% | 7.302.641,00 |
| 02.03.2026 | 98,56 | 98,82 | 96,78 | 97,30 | -1,86% | 6.115.292,00 |
| 27.02.2026 | 97,42 | 99,33 | 97,42 | 99,14 | 1,63% | 5.891.690,00 |
| 26.02.2026 | 97,16 | 97,55 | 96,54 | 97,55 | 0,91% | 5.433.610,00 |
| 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% | 5.399.569,00 |
| 23.02.2026 | 95,00 | 97,62 | 94,93 | 97,10 | 2,11% | 5.580.793,00 |
| 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 | 1,09% | 9.850.708,00 |
| 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 | 83,10 | 85,09 | 83,03 | 84,55 | 1,92% | 9.949.888,00 |
| 13.01.2026 | 82,36 | 83,23 | 81,50 | 82,96 | 1,26% | 8.414.374,00 |
| 12.01.2026 | 82,00 | 82,16 | 80,84 | 81,93 | 0,55% | 6.733.557,00 |
| 09.01.2026 | 80,86 | 81,50 | 79,85 | 81,48 | 0,75% | 6.178.085,00 |
| 08.01.2026 | 77,79 | 81,36 | 77,56 | 80,87 | 4,90% | 10.125.305,00 |
| 07.01.2026 | 77,89 | 78,34 | 77,01 | 77,09 | -0,14% | 8.683.872,00 |
| 06.01.2026 | 76,74 | 77,31 | 76,51 | 77,20 | 0,35% | 8.387.809,00 |
| 05.01.2026 | 76,92 | 77,23 | 75,96 | 76,93 | -0,98% | 7.668.618,00 |
| 02.01.2026 | 78,93 | 78,96 | 77,48 | 77,69 | -1,68% | 3.888.243,00 |
| 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% | 2.521.260,00 |
| 29.12.2025 | 79,69 | 80,10 | 79,44 | 79,69 | -0,05% | 3.255.773,00 |
| 26.12.2025 | 80,13 | 80,35 | 79,55 | 79,73 | -0,65% | 2.934.998,00 |
| 24.12.2025 | 79,77 | 80,40 | 79,70 | 80,25 | 0,40% | 1.879.824,00 |
| 23.12.2025 | 78,91 | 80,05 | 78,83 | 79,93 | 1,13% | 5.919.366,00 |
| 22.12.2025 | 77,90 | 79,07 | 77,77 | 79,04 | 1,69% | 5.237.899,00 |
| 19.12.2025 | 79,41 | 79,57 | 77,50 | 77,73 | 0,00% | 5.632,00 |
| 18.12.2025 | 79,41 | 79,57 | 77,50 | 77,73 | -2,51% | 9.910.882,00 |
| 17.12.2025 | 79,00 | 80,13 | 78,99 | 79,73 | 0,99% | 5.053.689,00 |
| 16.12.2025 | 79,95 | 80,00 | 78,94 | 78,95 | -0,60% | 5.358.248,00 |
| 15.12.2025 | 78,49 | 79,57 | 78,25 | 79,43 | 1,39% | 4.667.214,00 |
| 12.12.2025 | 77,67 | 78,48 | 77,15 | 78,34 | 1,41% | 5.253.746,00 |
| 11.12.2025 | 77,84 | 78,50 | 77,07 | 77,25 | -0,66% | 7.265.700,00 |
| 10.12.2025 | 77,21 | 78,29 | 76,78 | 77,76 | 1,01% | 9.298.353,00 |
| 09.12.2025 | 76,95 | 78,52 | 76,60 | 76,98 | 1,14% | 6.254.342,00 |
| 08.12.2025 | 77,29 | 77,55 | 76,02 | 76,11 | -2,51% | 6.394.656,00 |
| 05.12.2025 | 77,47 | 78,21 | 77,24 | 78,07 | -0,17% | 5.649.750,00 |
| 04.12.2025 | 79,00 | 79,67 | 78,12 | 78,20 | 0,00% | 75.227,00 |
| 03.12.2025 | 79,00 | 79,67 | 78,12 | 78,20 | -0,79% | 5.537.068,00 |
| 02.12.2025 | 79,46 | 79,46 | 77,86 | 78,82 | -1,40% | 9.270.293,00 |
| 01.12.2025 | 80,30 | 80,69 | 79,61 | 79,94 | -0,56% | 6.578.278,00 |
| 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 | 79,78 | 80,07 | 79,21 | 79,82 | 0,81% | 6.097.819,00 |
| 24.11.2025 | 80,91 | 81,10 | 79,11 | 79,18 | -2,16% | 7.111.315,00 |
| 21.11.2025 | 79,39 | 81,35 | 79,10 | 80,93 | 2,62% | 7.633.296,00 |
| 20.11.2025 | 78,08 | 79,21 | 77,63 | 78,86 | 0,50% | 5.985.020,00 |
| 19.11.2025 | 79,25 | 79,36 | 78,33 | 78,47 | -1,08% | 3.832.211,00 |
| 18.11.2025 | 79,22 | 79,65 | 78,54 | 79,33 | 1,64% | 5.844.134,00 |
| 14.11.2025 | 78,87 | 79,68 | 77,87 | 78,05 | -0,94% | 6.950.868,00 |
| 13.11.2025 | 78,63 | 79,35 | 78,48 | 78,79 | 0,29% | 6.161.192,00 |
| 12.11.2025 | 79,43 | 79,74 | 78,53 | 78,56 | -1,15% | 5.936.811,00 |
| 11.11.2025 | 78,79 | 79,67 | 77,92 | 79,47 | 1,27% | 8.253.211,00 |
| 10.11.2025 | 78,39 | 78,99 | 78,04 | 78,47 | -0,37% | 6.801.119,00 |
| 07.11.2025 | 77,85 | 78,99 | 77,09 | 78,76 | 1,93% | 8.566.229,00 |
| 06.11.2025 | 76,60 | 77,63 | 76,45 | 77,27 | 0,47% | 6.823.196,00 |