92,865€
-0,15%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 93,17 | 93,44 | 92,00 | 92,87 | -0,15% | 973,00 |
| 16.10.2026 | 91,85 | 93,02 | 91,37 | 93,01 | 1,31% | 1.780,00 |
| 15.10.2026 | 91,28 | 91,94 | 91,28 | 91,81 | -0,21% | - |
| 14.10.2026 | 89,35 | 92,04 | 89,05 | 92,00 | 2,89% | 188,00 |
| 13.10.2026 | 89,32 | 89,97 | 88,76 | 89,42 | -0,11% | 95,00 |
| 12.10.2026 | 87,59 | 89,59 | 87,52 | 89,52 | 2,23% | 1.121,00 |
| 09.10.2026 | 87,03 | 87,72 | 87,00 | 87,57 | 0,48% | 18,00 |
| 08.10.2026 | 86,44 | 87,69 | 86,20 | 87,15 | 0,84% | 192,00 |
| 07.10.2026 | 86,03 | 87,16 | 85,98 | 86,43 | 0,79% | 350,00 |
| 06.10.2026 | 85,39 | 86,53 | 84,89 | 85,75 | 0,59% | 1.064,00 |
| 05.10.2026 | 84,26 | 85,55 | 84,15 | 85,25 | 1,70% | 177,00 |
| 02.10.2026 | 83,69 | 84,23 | 83,46 | 83,83 | 0,16% | 608,00 |
| 01.10.2026 | 83,26 | 84,17 | 82,73 | 83,69 | 0,63% | - |
| 30.09.2026 | 83,60 | 84,38 | 83,17 | 83,17 | -0,64% | 750,00 |
| 29.09.2026 | 84,20 | 84,42 | 83,48 | 83,71 | -0,46% | 102,00 |
| 28.09.2026 | 84,69 | 84,82 | 83,46 | 84,10 | -0,57% | 375,00 |
| 25.09.2026 | 83,81 | 84,91 | 83,44 | 84,58 | 0,89% | - |
| 24.09.2026 | 84,35 | 85,38 | 83,76 | 83,84 | -0,62% | 312,00 |
| 23.09.2026 | 84,14 | 84,98 | 83,98 | 84,36 | 0,49% | 15,00 |
| 22.09.2026 | 83,29 | 84,53 | 83,26 | 83,95 | 0,78% | 6,00 |
| 21.09.2026 | 82,56 | 83,47 | 82,23 | 83,30 | 1,01% | 62,00 |
| 18.09.2026 | 82,79 | 83,04 | 81,90 | 82,47 | -0,43% | 457,00 |
| 17.09.2026 | 83,30 | 83,87 | 82,73 | 82,83 | -0,58% | - |
| 16.09.2026 | 81,83 | 83,34 | 81,73 | 83,32 | 1,75% | 984,00 |
| 15.09.2026 | 82,02 | 82,26 | 81,00 | 81,88 | -0,01% | 493,00 |
| 14.09.2026 | 81,44 | 82,91 | 81,44 | 81,89 | 0,89% | 8.657,00 |
| 11.09.2026 | 80,90 | 81,47 | 80,15 | 81,17 | 0,36% | 273,00 |
| 10.09.2026 | 81,82 | 82,20 | 80,55 | 80,88 | -1,19% | 822,00 |
| 09.09.2026 | 82,94 | 83,06 | 80,67 | 81,85 | -1,47% | 538,00 |
| 08.09.2026 | 84,21 | 84,89 | 82,99 | 83,07 | -2,04% | 498,00 |
| 07.09.2026 | 84,85 | 84,88 | 84,72 | 84,80 | -0,08% | 177,00 |
| 04.09.2026 | 84,78 | 85,32 | 84,19 | 84,87 | 0,09% | 371,00 |
| 03.09.2026 | 85,59 | 85,96 | 84,36 | 84,79 | -1,04% | 312,00 |
| 02.09.2026 | 85,84 | 86,76 | 85,24 | 85,68 | -0,09% | 240,00 |
| 01.09.2026 | 85,97 | 87,39 | 85,46 | 85,76 | -0,16% | 490,00 |
| 31.08.2026 | 87,38 | 87,38 | 85,85 | 85,90 | -1,74% | 246,00 |
| 28.08.2026 | 87,94 | 88,39 | 87,22 | 87,42 | -0,50% | 93,00 |
| 27.08.2026 | 88,27 | 88,64 | 86,64 | 87,86 | -0,46% | 3.390,00 |
| 26.08.2026 | 87,94 | 88,52 | 87,56 | 88,27 | 0,48% | 2.526,00 |
| 25.08.2026 | 87,93 | 87,97 | 86,83 | 87,85 | -0,03% | 1.449,00 |
| 24.08.2026 | 84,58 | 87,93 | 84,58 | 87,87 | 3,83% | 104,00 |
| 21.08.2026 | 83,32 | 84,70 | 82,48 | 84,63 | 1,45% | 271,00 |
| 20.08.2026 | 84,52 | 84,61 | 83,17 | 83,42 | -1,62% | 471,00 |
| 19.08.2026 | 85,55 | 86,81 | 84,72 | 84,79 | 5,93% | 590,00 |
| 05.05.2026 | 79,51 | 80,60 | 77,49 | 80,04 | 0,73% | 210,00 |
| 04.05.2026 | 81,83 | 82,03 | 78,83 | 79,46 | -3,98% | 516,00 |
| 30.04.2026 | 82,50 | 83,31 | 82,11 | 82,76 | 0,44% | 1.555,00 |
| 29.04.2026 | 82,98 | 83,53 | 81,94 | 82,39 | -0,59% | 341,00 |
| 28.04.2026 | 81,52 | 83,83 | 81,25 | 82,88 | 1,82% | 1.348,00 |
| 27.04.2026 | 81,08 | 81,78 | 80,73 | 81,40 | 0,41% | 82,00 |
| 24.04.2026 | 81,00 | 81,97 | 80,73 | 81,06 | 0,13% | 675,00 |
| 23.04.2026 | 79,37 | 81,04 | 79,25 | 80,96 | 1,99% | 46,00 |
| 22.04.2026 | 79,43 | 79,92 | 78,43 | 79,38 | -0,04% | 336,00 |
| 21.04.2026 | 82,07 | 82,27 | 79,34 | 79,41 | -3,05% | 68,00 |
| 20.04.2026 | 82,33 | 82,49 | 81,53 | 81,90 | -0,56% | 128,00 |
| 17.04.2026 | 80,25 | 82,39 | 79,83 | 82,36 | 2,62% | 1.846,00 |
| 16.04.2026 | 80,21 | 80,89 | 79,90 | 80,26 | 0,09% | 196,00 |
| 15.04.2026 | 81,00 | 81,17 | 79,69 | 80,19 | -1,02% | 371,00 |
| 14.04.2026 | 80,76 | 81,25 | 80,01 | 81,02 | 0,28% | 891,00 |
| 13.04.2026 | 81,18 | 81,68 | 80,00 | 80,79 | -0,76% | 570,00 |
| 10.04.2026 | 82,20 | 82,41 | 81,23 | 81,41 | -0,91% | 438,00 |
| 09.04.2026 | 80,81 | 82,74 | 79,64 | 82,16 | 1,71% | 589,00 |
| 08.04.2026 | 80,93 | 81,05 | 79,30 | 80,78 | 1,18% | 418,00 |
| 07.04.2026 | 80,72 | 80,78 | 79,57 | 79,84 | -0,78% | 99,00 |
| 02.04.2026 | 79,67 | 81,10 | 79,21 | 80,47 | 0,46% | 1.102,00 |
| 01.04.2026 | 80,69 | 80,87 | 78,94 | 80,10 | -0,85% | 1.888,00 |
| 31.03.2026 | 82,27 | 82,27 | 79,82 | 80,78 | -1,38% | 147,00 |
| 30.03.2026 | 80,20 | 83,07 | 80,20 | 81,91 | -0,43% | 539,00 |
| 27.03.2026 | 80,89 | 82,81 | 80,55 | 82,26 | 1,78% | 182,00 |
| 26.03.2026 | 81,65 | 82,01 | 80,68 | 80,82 | -1,00% | 1.971,00 |
| 25.03.2026 | 80,98 | 81,80 | 80,26 | 81,64 | 0,93% | 427,00 |
| 24.03.2026 | 81,66 | 82,04 | 80,77 | 80,89 | -0,77% | 787,00 |
| 23.03.2026 | 81,58 | 82,52 | 80,70 | 81,52 | -0,38% | 1.815,00 |
| 20.03.2026 | 81,80 | 82,31 | 81,22 | 81,83 | 0,18% | 541,00 |
| 19.03.2026 | 83,49 | 83,75 | 81,50 | 81,68 | -2,19% | 2.345,00 |
| 18.03.2026 | 84,38 | 84,59 | 83,14 | 83,50 | -1,03% | 1.058,00 |
| 17.03.2026 | 85,50 | 85,85 | 84,02 | 84,37 | -1,15% | 574,00 |
| 16.03.2026 | 86,03 | 86,03 | 84,50 | 85,35 | -0,31% | 1.889,00 |
| 13.03.2026 | 86,31 | 87,33 | 85,10 | 85,62 | -0,61% | 297,00 |
| 12.03.2026 | 86,09 | 88,24 | 85,46 | 86,14 | 0,12% | 520,00 |
| 11.03.2026 | 87,01 | 87,35 | 85,26 | 86,04 | -1,25% | 346,00 |
| 10.03.2026 | 87,85 | 87,99 | 86,73 | 87,13 | -0,83% | 596,00 |
| 09.03.2026 | 86,07 | 88,16 | 85,03 | 87,86 | 1,36% | 5.075,00 |
| 06.03.2026 | 86,03 | 86,83 | 84,97 | 86,69 | 0,77% | 910,00 |
| 05.03.2026 | 88,31 | 88,46 | 86,00 | 86,02 | -2,32% | 153,00 |
| 04.03.2026 | 88,55 | 88,84 | 87,44 | 88,07 | -0,74% | 591,00 |
| 03.03.2026 | 88,63 | 89,57 | 87,75 | 88,72 | -0,19% | 2.516,00 |
| 02.03.2026 | 88,45 | 89,38 | 87,88 | 88,89 | 0,15% | 6.870,00 |
| 27.02.2026 | 87,84 | 89,05 | 87,33 | 88,76 | 1,05% | 448,00 |
| 26.02.2026 | 87,76 | 88,18 | 87,29 | 87,84 | 0,09% | 1.199,00 |
| 25.02.2026 | 89,00 | 89,29 | 86,79 | 87,76 | -1,69% | 1.458,00 |
| 24.02.2026 | 89,37 | 89,90 | 88,52 | 89,27 | -0,05% | 2.825,00 |
| 23.02.2026 | 86,83 | 89,68 | 86,83 | 89,32 | 2,07% | 640,00 |
| 20.02.2026 | 87,83 | 87,93 | 86,84 | 87,51 | -0,25% | 893,00 |
| 19.02.2026 | 87,07 | 87,98 | 86,96 | 87,72 | 0,58% | 463,00 |
| 18.02.2026 | 84,41 | 87,38 | 84,28 | 87,22 | 3,48% | 121,00 |
| 17.02.2026 | 85,36 | 86,67 | 84,11 | 84,28 | -1,52% | 2.768,00 |
| 16.02.2026 | 85,47 | 85,63 | 85,47 | 85,58 | 0,15% | 160,00 |
| 13.02.2026 | 84,08 | 85,77 | 83,61 | 85,45 | 1,42% | 312,00 |
| 12.02.2026 | 84,65 | 85,90 | 84,21 | 84,25 | -0,41% | 575,00 |