78,810€
0,24%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 78,18 | 79,08 | 77,90 | 78,86 | 0,31% | 2.173,00 |
| 08.10.2026 | 78,18 | 78,62 | 77,42 | 78,62 | 0,31% | 3.505,00 |
| 07.10.2026 | 78,04 | 78,98 | 77,28 | 78,38 | 1,01% | 3.960,00 |
| 06.10.2026 | 76,58 | 78,10 | 76,24 | 77,60 | 1,20% | 2.907,00 |
| 05.10.2026 | 74,96 | 76,68 | 74,78 | 76,68 | 2,40% | 5.878,00 |
| 02.10.2026 | 75,56 | 76,44 | 74,68 | 74,88 | -0,79% | 3.444,00 |
| 01.10.2026 | 75,28 | 75,74 | 74,72 | 75,48 | -0,03% | 4.036,00 |
| 30.09.2026 | 76,58 | 76,58 | 75,50 | 75,50 | -0,74% | 2.124,00 |
| 29.09.2026 | 75,84 | 76,60 | 75,74 | 76,06 | -0,08% | 1.150,00 |
| 28.09.2026 | 75,38 | 76,60 | 75,02 | 76,12 | 0,95% | 5.846,00 |
| 25.09.2026 | 74,90 | 75,50 | 74,54 | 75,40 | 0,53% | 3.179,00 |
| 24.09.2026 | 75,02 | 76,62 | 75,00 | 75,00 | -1,03% | 2.457,00 |
| 23.09.2026 | 76,58 | 76,96 | 75,62 | 75,78 | -0,39% | 2.110,00 |
| 22.09.2026 | 74,90 | 76,58 | 74,90 | 76,08 | 0,63% | 2.200,00 |
| 21.09.2026 | 76,02 | 76,82 | 75,30 | 75,60 | -0,79% | 2.039,00 |
| 18.09.2026 | 75,98 | 76,98 | 75,80 | 76,20 | -0,13% | 2.102,00 |
| 17.09.2026 | 75,74 | 76,48 | 75,54 | 76,30 | 0,90% | 2.239,00 |
| 16.09.2026 | 75,08 | 76,00 | 74,90 | 75,62 | 0,21% | 794,00 |
| 15.09.2026 | 76,56 | 76,56 | 75,06 | 75,46 | -1,44% | 2.149,00 |
| 14.09.2026 | 75,90 | 76,80 | 74,62 | 76,56 | 2,24% | 4.698,00 |
| 11.09.2026 | 75,42 | 76,90 | 74,82 | 74,88 | -1,37% | 1.938,00 |
| 10.09.2026 | 75,36 | 76,40 | 75,32 | 75,92 | 0,29% | 1.273,00 |
| 09.09.2026 | 76,02 | 76,40 | 74,88 | 75,70 | -0,47% | 2.008,00 |
| 08.09.2026 | 75,72 | 76,46 | 75,58 | 76,06 | -0,18% | 3.503,00 |
| 07.09.2026 | 76,04 | 76,56 | 75,74 | 76,20 | -0,44% | 2.535,00 |
| 04.09.2026 | 77,12 | 77,98 | 76,54 | 76,54 | -1,03% | 1.750,00 |
| 03.09.2026 | 78,36 | 78,42 | 76,88 | 77,34 | -1,05% | 1.565,00 |
| 02.09.2026 | 77,50 | 78,38 | 77,50 | 78,16 | 0,98% | 1.919,00 |
| 01.09.2026 | 77,80 | 78,82 | 77,02 | 77,40 | -0,18% | 2.260,00 |
| 31.08.2026 | 78,62 | 78,74 | 77,38 | 77,54 | -1,02% | 1.936,00 |
| 28.08.2026 | 77,76 | 78,98 | 77,40 | 78,34 | -0,08% | 6.049,00 |
| 27.08.2026 | 79,28 | 79,28 | 77,72 | 78,40 | -0,68% | 3.077,00 |
| 26.08.2026 | 77,86 | 79,20 | 77,86 | 78,94 | 1,00% | 2.185,00 |
| 25.08.2026 | 78,88 | 79,70 | 78,16 | 78,16 | -0,84% | 1.422,00 |
| 24.08.2026 | 77,54 | 79,20 | 77,54 | 78,82 | 1,10% | 3.695,00 |
| 21.08.2026 | 76,92 | 78,02 | 76,16 | 77,96 | 1,14% | 2.478,00 |
| 20.08.2026 | 77,84 | 77,90 | 76,66 | 77,08 | -1,43% | 3.839,00 |
| 19.08.2026 | 78,52 | 79,52 | 78,00 | 78,20 | -1,36% | 1.947,00 |
| 18.08.2026 | 78,14 | 79,28 | 77,40 | 79,28 | 1,46% | 2.080,00 |
| 17.08.2026 | 79,04 | 80,12 | 77,40 | 78,14 | -1,59% | 3.408,00 |
| 14.08.2026 | 80,10 | 81,12 | 79,32 | 79,40 | -1,46% | 2.115,00 |
| 13.08.2026 | 80,56 | 81,18 | 79,54 | 80,58 | 0,32% | 2.344,00 |
| 12.08.2026 | 80,08 | 80,50 | 79,38 | 80,32 | 0,40% | 1.851,00 |
| 11.08.2026 | 80,34 | 81,44 | 79,80 | 80,00 | -0,87% | 2.739,00 |
| 10.08.2026 | 80,84 | 81,40 | 79,94 | 80,70 | -0,20% | 2.058,00 |
| 07.08.2026 | 80,32 | 81,14 | 79,52 | 80,86 | 0,65% | 1.949,00 |
| 06.08.2026 | 80,44 | 82,14 | 80,34 | 80,34 | -0,25% | 3.665,00 |
| 05.08.2026 | 79,96 | 80,88 | 79,22 | 80,54 | 0,37% | 3.032,00 |
| 04.08.2026 | 77,84 | 80,24 | 77,24 | 80,24 | 3,19% | 3.043,00 |
| 03.08.2026 | 79,00 | 81,34 | 77,76 | 77,76 | -1,12% | 3.019,00 |
| 31.07.2026 | 79,94 | 80,80 | 76,90 | 78,64 | -0,63% | 3.834,00 |
| 30.07.2026 | 81,98 | 82,28 | 78,94 | 79,14 | -3,01% | 4.063,00 |
| 29.07.2026 | 79,50 | 81,88 | 79,50 | 81,60 | 0,10% | 4.539,00 |
| 28.07.2026 | 81,18 | 83,64 | 80,82 | 81,52 | 1,12% | 3.728,00 |
| 27.07.2026 | 79,66 | 81,54 | 78,70 | 80,62 | 1,49% | 4.522,00 |
| 24.07.2026 | 79,02 | 79,92 | 79,02 | 79,44 | 1,09% | 5.774,00 |
| 23.07.2026 | 79,86 | 80,84 | 78,58 | 78,58 | -2,07% | 3.703,00 |
| 22.07.2026 | 79,44 | 80,74 | 79,00 | 80,24 | 1,62% | 3.979,00 |
| 21.07.2026 | 80,38 | 80,86 | 78,84 | 78,96 | -1,30% | 1.835,00 |
| 20.07.2026 | 81,00 | 81,34 | 79,98 | 80,00 | -1,40% | 5.714,00 |
| 17.07.2026 | 81,88 | 83,92 | 81,14 | 81,14 | -1,10% | 4.008,00 |
| 16.07.2026 | 79,60 | 82,42 | 79,46 | 82,04 | 2,70% | 3.240,00 |
| 15.07.2026 | 79,92 | 80,26 | 78,34 | 79,88 | 0,08% | 3.007,00 |
| 14.07.2026 | 81,66 | 82,12 | 79,82 | 79,82 | -2,18% | 2.229,00 |
| 13.07.2026 | 80,10 | 82,20 | 80,10 | 81,60 | 0,74% | 2.623,00 |
| 10.07.2026 | 79,58 | 81,20 | 79,24 | 81,00 | 1,89% | 2.299,00 |
| 09.07.2026 | 81,32 | 81,74 | 79,48 | 79,50 | -2,55% | 4.120,00 |
| 08.07.2026 | 82,86 | 83,98 | 81,28 | 81,58 | -2,04% | 3.981,00 |
| 07.07.2026 | 81,74 | 83,84 | 81,52 | 83,28 | 2,39% | 2.875,00 |
| 06.07.2026 | 82,02 | 83,98 | 80,76 | 81,34 | -2,00% | 2.173,00 |
| 03.07.2026 | 83,42 | 83,98 | 81,70 | 83,00 | -0,41% | 6.905,00 |
| 02.07.2026 | 81,28 | 83,34 | 80,92 | 83,34 | 2,36% | 5.473,00 |
| 01.07.2026 | 80,04 | 81,42 | 79,80 | 81,42 | 1,47% | 7.787,00 |
| 30.06.2026 | 81,04 | 81,38 | 79,68 | 80,24 | -0,30% | 4.362,00 |
| 29.06.2026 | 81,48 | 81,50 | 80,06 | 80,48 | 0,35% | 3.843,00 |
| 26.06.2026 | 80,30 | 80,90 | 79,20 | 80,20 | 0,20% | 2.258,00 |
| 25.06.2026 | 81,02 | 81,32 | 79,20 | 80,04 | -1,77% | 7.492,00 |
| 24.06.2026 | 80,40 | 81,90 | 79,30 | 81,48 | 1,22% | 3.440,00 |
| 23.06.2026 | 77,74 | 80,50 | 77,28 | 80,50 | 3,52% | 6.886,00 |
| 22.06.2026 | 78,32 | 79,20 | 77,40 | 77,76 | -0,82% | 4.018,00 |
| 19.06.2026 | 77,86 | 79,00 | 77,78 | 78,40 | 0,15% | 4.360,00 |
| 18.06.2026 | 79,24 | 79,50 | 78,28 | 78,28 | -0,86% | 3.607,00 |
| 17.06.2026 | 78,10 | 78,96 | 77,60 | 78,96 | 1,18% | 2.367,00 |
| 16.06.2026 | 78,02 | 79,26 | 77,80 | 78,04 | 0,15% | 2.883,00 |
| 15.06.2026 | 76,90 | 78,18 | 75,90 | 77,92 | 0,91% | 4.309,00 |
| 12.06.2026 | 77,12 | 77,86 | 76,58 | 77,22 | 0,05% | 4.607,00 |
| 11.06.2026 | 77,80 | 78,54 | 77,18 | 77,18 | -0,13% | 3.412,00 |
| 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 |