77,620€
0,44%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 77,94 | 78,65 | 77,51 | 78,58 | 1,68% | - |
| 10.06.2026 | 75,56 | 77,40 | 75,52 | 77,28 | 1,66% | 2.247,00 |
| 09.06.2026 | 74,90 | 77,00 | 73,50 | 76,02 | 1,66% | 4.971,00 |
| 08.06.2026 | 76,38 | 77,14 | 74,60 | 74,78 | -2,66% | 6.312,00 |
| 05.06.2026 | 72,84 | 77,60 | 72,64 | 76,82 | 4,97% | 6.095,00 |
| 04.06.2026 | 73,02 | 75,00 | 72,74 | 73,18 | -0,25% | 3.357,00 |
| 03.06.2026 | 76,12 | 76,30 | 73,36 | 73,36 | -3,50% | 3.927,00 |
| 02.06.2026 | 76,02 | 76,18 | 75,52 | 76,02 | 0,40% | 3.266,00 |
| 01.06.2026 | 77,72 | 78,00 | 75,18 | 75,72 | -2,62% | 5.590,00 |
| 29.05.2026 | 78,98 | 78,98 | 76,86 | 77,76 | -1,22% | 2.957,00 |
| 28.05.2026 | 78,44 | 78,88 | 78,24 | 78,72 | 0,23% | 2.923,00 |
| 27.05.2026 | 77,02 | 79,04 | 77,02 | 78,54 | 1,29% | 1.864,00 |
| 26.05.2026 | 77,78 | 78,28 | 77,14 | 77,54 | -0,59% | 5.576,00 |
| 25.05.2026 | 78,18 | 78,66 | 77,60 | 78,00 | -0,28% | 1.448,00 |
| 22.05.2026 | 77,84 | 78,80 | 77,52 | 78,22 | 0,64% | 7.957,00 |
| 21.05.2026 | 77,62 | 77,98 | 76,58 | 77,72 | -0,36% | 1.388,00 |
| 20.05.2026 | 77,38 | 78,06 | 77,14 | 78,00 | 0,83% | 2.949,00 |
| 19.05.2026 | 76,92 | 78,22 | 76,60 | 77,36 | 0,42% | 3.561,00 |
| 18.05.2026 | 76,20 | 77,76 | 75,32 | 77,04 | 1,08% | 2.881,00 |
| 15.05.2026 | 76,12 | 77,98 | 75,60 | 76,22 | -0,08% | 4.000,00 |
| 14.05.2026 | 74,90 | 76,52 | 74,70 | 76,28 | 3,25% | 1.826,00 |
| 13.05.2026 | 74,50 | 75,08 | 73,40 | 73,88 | -1,86% | 5.848,00 |
| 12.05.2026 | 73,86 | 75,68 | 73,46 | 75,28 | 2,25% | 6.187,00 |
| 11.05.2026 | 74,60 | 74,60 | 73,02 | 73,62 | -1,10% | 5.522,00 |
| 08.05.2026 | 74,80 | 75,06 | 73,70 | 74,44 | -0,45% | 3.778,00 |
| 07.05.2026 | 74,90 | 75,26 | 73,64 | 74,78 | -0,87% | 2.592,00 |
| 06.05.2026 | 73,92 | 75,48 | 73,48 | 75,44 | 1,37% | 5.605,00 |
| 05.05.2026 | 73,24 | 74,50 | 72,00 | 74,42 | 2,39% | 2.187,00 |
| 04.05.2026 | 73,20 | 74,48 | 72,68 | 72,68 | -0,08% | 4.625,00 |
| 30.04.2026 | 72,52 | 72,78 | 72,00 | 72,74 | 0,64% | 1.583,00 |
| 29.04.2026 | 73,10 | 73,42 | 72,16 | 72,28 | -1,20% | 2.370,00 |
| 28.04.2026 | 72,02 | 73,68 | 71,68 | 73,16 | 2,06% | 3.741,00 |
| 27.04.2026 | 71,88 | 72,66 | 71,56 | 71,68 | -0,33% | 3.327,00 |
| 24.04.2026 | 71,90 | 72,58 | 71,34 | 71,92 | 0,22% | 10.028,00 |
| 23.04.2026 | 70,00 | 71,82 | 69,94 | 71,76 | 2,37% | 3.570,00 |
| 22.04.2026 | 70,10 | 70,28 | 69,52 | 70,10 | 0,23% | 2.320,00 |
| 21.04.2026 | 71,16 | 71,96 | 69,78 | 69,94 | -1,16% | 13.934,00 |
| 20.04.2026 | 73,00 | 73,00 | 70,50 | 70,76 | -3,02% | 8.996,00 |
| 17.04.2026 | 71,36 | 73,14 | 70,80 | 72,96 | 2,70% | 6.412,00 |
| 16.04.2026 | 70,68 | 71,50 | 70,68 | 71,04 | 0,34% | 3.183,00 |
| 15.04.2026 | 71,22 | 71,70 | 70,04 | 70,80 | -1,01% | 3.884,00 |
| 14.04.2026 | 71,56 | 71,68 | 70,64 | 71,52 | 0,39% | 3.499,00 |
| 13.04.2026 | 71,78 | 72,34 | 70,92 | 71,24 | -0,81% | 3.720,00 |
| 10.04.2026 | 73,80 | 74,00 | 71,82 | 71,82 | -2,52% | 1.984,00 |
| 09.04.2026 | 73,06 | 73,72 | 72,44 | 73,68 | 0,49% | 2.153,00 |
| 08.04.2026 | 72,58 | 73,34 | 71,80 | 73,32 | 2,06% | 4.709,00 |
| 07.04.2026 | 73,46 | 73,46 | 71,84 | 71,84 | -2,80% | 3.765,00 |
| 02.04.2026 | 73,52 | 74,10 | 73,14 | 73,91 | 0,16% | 1.988,00 |
| 01.04.2026 | 73,70 | 74,07 | 72,85 | 73,79 | 0,18% | 2.485,00 |
| 31.03.2026 | 74,98 | 75,31 | 72,54 | 73,66 | -1,64% | 10.067,00 |
| 30.03.2026 | 73,16 | 75,62 | 73,16 | 74,89 | 1,99% | 3.013,00 |
| 27.03.2026 | 73,38 | 74,11 | 72,57 | 73,43 | 0,92% | 5.863,00 |
| 26.03.2026 | 74,03 | 74,37 | 72,76 | 72,76 | -1,24% | 1.401,00 |
| 25.03.2026 | 73,36 | 73,92 | 72,56 | 73,67 | 0,63% | 2.810,00 |
| 24.03.2026 | 73,75 | 75,00 | 73,12 | 73,21 | 0,19% | 1.651,00 |
| 23.03.2026 | 72,80 | 74,60 | 72,80 | 73,07 | -0,31% | 6.617,00 |
| 20.03.2026 | 73,92 | 74,40 | 72,91 | 73,30 | -1,07% | 3.042,00 |
| 19.03.2026 | 75,98 | 76,46 | 73,57 | 74,09 | -2,56% | 5.615,00 |
| 18.03.2026 | 78,47 | 78,54 | 76,00 | 76,04 | -2,81% | 3.832,00 |
| 17.03.2026 | 78,10 | 79,33 | 77,95 | 78,24 | 0,19% | 2.450,00 |
| 16.03.2026 | 78,01 | 78,77 | 77,20 | 78,09 | 0,04% | 5.469,00 |
| 13.03.2026 | 77,25 | 78,06 | 76,02 | 78,06 | 2,19% | 1.585,00 |
| 12.03.2026 | 77,00 | 77,96 | 76,39 | 76,39 | -1,39% | 3.635,00 |
| 11.03.2026 | 79,28 | 79,90 | 77,20 | 77,47 | -3,07% | 1.633,00 |
| 10.03.2026 | 80,34 | 80,42 | 78,72 | 79,92 | 0,00% | 3.424,00 |
| 09.03.2026 | 79,01 | 80,55 | 79,01 | 79,92 | -0,71% | 8.046,00 |
| 06.03.2026 | 79,20 | 80,49 | 79,10 | 80,49 | 0,94% | 7.279,00 |
| 05.03.2026 | 82,01 | 82,26 | 79,72 | 79,74 | -3,09% | 4.736,00 |
| 04.03.2026 | 81,73 | 82,54 | 81,73 | 82,28 | 0,26% | 2.920,00 |
| 03.03.2026 | 82,75 | 84,20 | 81,75 | 82,07 | -1,64% | 13.832,00 |
| 02.03.2026 | 83,61 | 84,77 | 83,03 | 83,44 | -0,19% | 7.550,00 |
| 27.02.2026 | 82,22 | 84,00 | 81,62 | 83,60 | 1,21% | 8.068,00 |
| 26.02.2026 | 81,51 | 82,60 | 81,51 | 82,60 | 1,14% | 4.197,00 |
| 25.02.2026 | 82,77 | 83,43 | 81,50 | 81,67 | -1,95% | 4.173,00 |
| 24.02.2026 | 82,36 | 83,29 | 81,60 | 83,29 | 1,06% | 6.440,00 |
| 23.02.2026 | 80,47 | 82,75 | 80,12 | 82,42 | 2,35% | 4.811,00 |
| 20.02.2026 | 80,29 | 80,59 | 79,46 | 80,53 | 0,99% | 2.518,00 |
| 19.02.2026 | 80,95 | 81,54 | 79,74 | 79,74 | -1,66% | 3.566,00 |
| 18.02.2026 | 81,06 | 81,19 | 80,54 | 81,09 | 0,51% | 5.344,00 |
| 17.02.2026 | 81,32 | 82,45 | 80,58 | 80,68 | -1,37% | 4.412,00 |
| 16.02.2026 | 81,75 | 81,86 | 81,13 | 81,80 | 0,93% | 3.192,00 |
| 13.02.2026 | 80,90 | 81,81 | 79,00 | 81,05 | -0,23% | 9.356,00 |
| 12.02.2026 | 80,32 | 82,55 | 79,82 | 81,24 | 1,22% | 5.483,00 |
| 11.02.2026 | 78,70 | 80,30 | 78,67 | 80,26 | 1,47% | 6.362,00 |
| 10.02.2026 | 79,24 | 79,69 | 78,52 | 79,10 | 0,10% | 2.519,00 |
| 09.02.2026 | 79,55 | 79,88 | 78,29 | 79,02 | -1,09% | 10.025,00 |
| 06.02.2026 | 80,54 | 80,62 | 79,50 | 79,89 | -0,76% | 5.582,00 |
| 05.02.2026 | 79,97 | 80,99 | 79,40 | 80,50 | 0,86% | 8.834,00 |
| 04.02.2026 | 79,20 | 80,64 | 78,40 | 79,81 | 1,47% | 8.297,00 |
| 03.02.2026 | 78,50 | 78,93 | 77,00 | 78,65 | 0,20% | 7.256,00 |
| 02.02.2026 | 75,32 | 78,55 | 74,80 | 78,49 | 3,28% | 21.448,00 |
| 30.01.2026 | 70,84 | 76,00 | 70,29 | 76,00 | 6,68% | 13.425,00 |
| 29.01.2026 | 70,99 | 72,00 | 70,63 | 71,24 | -0,03% | 4.272,00 |
| 28.01.2026 | 71,55 | 71,99 | 70,72 | 71,26 | -0,54% | 8.016,00 |
| 27.01.2026 | 71,76 | 72,15 | 70,87 | 71,65 | -0,36% | 5.764,00 |
| 26.01.2026 | 73,39 | 73,45 | 71,75 | 71,91 | -1,98% | 14.489,00 |
| 23.01.2026 | 72,98 | 73,94 | 72,87 | 73,36 | 0,69% | 3.542,00 |
| 22.01.2026 | 72,70 | 73,15 | 72,00 | 72,86 | 0,47% | 15.326,00 |
| 21.01.2026 | 72,37 | 72,95 | 71,68 | 72,52 | -0,81% | 4.891,00 |
| 20.01.2026 | 72,20 | 73,24 | 71,24 | 73,11 | 0,58% | 11.627,00 |