82,305€
-0,47%
Echtzeit-Aktienkurs Church & Dwight Co
Bid:
Ask:
Aktienkurse zur Church & Dwight Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 83,08 | 84,96 | 82,86 | 84,60 | 1,69% | 437,00 |
| 10.02.2026 | 82,83 | 83,83 | 82,21 | 83,19 | 0,71% | 759,00 |
| 09.02.2026 | 84,80 | 84,85 | 82,45 | 82,60 | -2,93% | 927,00 |
| 06.02.2026 | 85,27 | 85,94 | 84,84 | 85,09 | -0,56% | 430,00 |
| 05.02.2026 | 85,31 | 86,41 | 84,56 | 85,57 | 0,40% | 2.520,00 |
| 04.02.2026 | 83,52 | 85,75 | 83,40 | 85,23 | 1,96% | 963,00 |
| 03.02.2026 | 82,45 | 84,15 | 81,66 | 83,59 | 1,19% | 314,00 |
| 02.02.2026 | 81,39 | 83,07 | 80,64 | 82,61 | 1,65% | 2.475,00 |
| 30.01.2026 | 76,85 | 82,78 | 76,35 | 81,27 | 5,77% | 818,00 |
| 29.01.2026 | 76,31 | 77,45 | 76,29 | 76,84 | 0,39% | 982,00 |
| 28.01.2026 | 76,98 | 77,28 | 76,34 | 76,54 | -0,20% | 341,00 |
| 27.01.2026 | 77,42 | 77,81 | 76,23 | 76,69 | -0,88% | 569,00 |
| 26.01.2026 | 77,98 | 78,22 | 77,08 | 77,37 | -0,97% | 5.206,00 |
| 23.01.2026 | 79,13 | 80,17 | 78,05 | 78,13 | -1,18% | 174,00 |
| 22.01.2026 | 78,74 | 79,98 | 78,27 | 79,06 | 0,66% | 1.106,00 |
| 21.01.2026 | 78,65 | 78,98 | 77,50 | 78,54 | -0,06% | 274,00 |
| 20.01.2026 | 77,49 | 78,90 | 76,93 | 78,59 | 1,02% | 1.160,00 |
| 19.01.2026 | 77,47 | 78,01 | 77,29 | 77,80 | -0,41% | 679,00 |
| 16.01.2026 | 77,86 | 78,38 | 77,43 | 78,12 | 0,28% | 709,00 |
| 15.01.2026 | 77,50 | 77,96 | 76,62 | 77,90 | 0,62% | 1.156,00 |
| 14.01.2026 | 75,50 | 77,52 | 75,18 | 77,42 | 2,48% | 577,00 |
| 13.01.2026 | 74,33 | 76,36 | 74,24 | 75,55 | 1,68% | 381,00 |
| 12.01.2026 | 73,30 | 74,32 | 73,02 | 74,30 | 0,81% | 504,00 |
| 09.01.2026 | 73,75 | 74,13 | 72,90 | 73,70 | 0,08% | 804,00 |
| 08.01.2026 | 71,90 | 74,26 | 71,78 | 73,64 | 2,51% | 657,00 |
| 07.01.2026 | 73,13 | 73,49 | 71,76 | 71,84 | -1,83% | 231,00 |
| 06.01.2026 | 71,64 | 73,39 | 71,20 | 73,18 | 1,95% | 1.363,00 |
| 05.01.2026 | 70,65 | 71,82 | 69,78 | 71,78 | 1,80% | 2.942,00 |
| 02.01.2026 | 71,44 | 71,57 | 70,31 | 70,51 | -2,79% | 362,00 |
| 30.12.2025 | 72,52 | 72,54 | 72,44 | 72,53 | 0,07% | 330,00 |
| 29.12.2025 | 72,39 | 72,85 | 72,05 | 72,48 | 0,30% | 1.863,00 |
| 23.12.2025 | 71,52 | 72,44 | 71,30 | 72,26 | 0,88% | 905,00 |
| 22.12.2025 | 72,59 | 72,60 | 71,35 | 71,63 | -1,38% | 681,00 |
| 19.12.2025 | 72,52 | 72,89 | 72,02 | 72,63 | 0,08% | 379,00 |
| 18.12.2025 | 73,67 | 74,05 | 72,54 | 72,57 | -1,52% | 1.272,00 |
| 17.12.2025 | 72,53 | 74,74 | 72,51 | 73,69 | 2,42% | 2.051,00 |
| 16.12.2025 | 72,48 | 72,53 | 71,38 | 71,95 | -0,50% | 3.698,00 |
| 15.12.2025 | 72,49 | 72,67 | 72,07 | 72,31 | 0,32% | 945,00 |
| 12.12.2025 | 71,22 | 72,69 | 71,12 | 72,08 | 1,24% | 1.157,00 |
| 11.12.2025 | 70,97 | 71,83 | 70,73 | 71,20 | -0,03% | 3.188,00 |
| 10.12.2025 | 70,97 | 73,06 | 70,85 | 71,22 | 0,23% | 584,00 |
| 09.12.2025 | 70,08 | 72,00 | 70,02 | 71,06 | 1,36% | 238,00 |
| 08.12.2025 | 72,45 | 72,67 | 70,02 | 70,11 | -3,38% | 1.350,00 |
| 05.12.2025 | 72,05 | 72,97 | 71,75 | 72,56 | 0,64% | 616,00 |