100,530$
-0,07%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 100,47 | 101,53 | 100,02 | 100,53 | -0,07% | 1.945.388,00 |
| 05.02.2026 | 101,27 | 102,19 | 99,74 | 100,60 | 0,01% | 2.605.661,00 |
| 04.02.2026 | 98,97 | 101,19 | 98,79 | 100,59 | 1,84% | 3.046.316,00 |
| 03.02.2026 | 96,24 | 99,35 | 96,13 | 98,77 | 1,47% | 2.551.992,00 |
| 02.02.2026 | 97,05 | 98,05 | 95,82 | 97,34 | 1,13% | 3.419.816,00 |
| 30.01.2026 | 96,46 | 98,63 | 94,06 | 96,25 | 4,67% | 4.954.603,00 |
| 29.01.2026 | 91,71 | 92,44 | 91,18 | 91,96 | 0,52% | 3.539.853,00 |
| 28.01.2026 | 92,30 | 92,57 | 91,14 | 91,48 | -0,92% | 2.688.192,00 |
| 27.01.2026 | 91,75 | 92,63 | 91,16 | 92,33 | 0,44% | 2.204.968,00 |
| 26.01.2026 | 92,70 | 93,05 | 91,56 | 91,93 | -1,10% | 2.584.031,00 |
| 22.01.2026 | 91,89 | 93,93 | 91,68 | 92,95 | 1,30% | 4.896.829,00 |
| 21.01.2026 | 92,05 | 92,41 | 90,79 | 91,76 | -0,42% | 3.081.902,00 |
| 20.01.2026 | 90,45 | 92,57 | 90,39 | 92,15 | 1,70% | 4.608.552,00 |
| 16.01.2026 | 89,98 | 91,13 | 88,92 | 90,61 | 0,20% | 2.496.986,00 |
| 15.01.2026 | 89,61 | 90,47 | 88,88 | 90,43 | 0,30% | 2.102.801,00 |
| 14.01.2026 | 88,08 | 90,25 | 87,93 | 90,16 | 2,49% | 2.721.759,00 |
| 13.01.2026 | 86,95 | 89,00 | 86,88 | 87,97 | 1,51% | 3.342.603,00 |
| 12.01.2026 | 86,07 | 86,72 | 85,17 | 86,66 | 1,03% | 2.874.617,00 |
| 09.01.2026 | 85,65 | 85,99 | 84,81 | 85,78 | -0,09% | 1.525.737,00 |
| 08.01.2026 | 83,52 | 86,49 | 83,52 | 85,86 | 2,36% | 2.328.276,00 |
| 07.01.2026 | 85,74 | 86,00 | 83,81 | 83,88 | -1,92% | 2.197.966,00 |
| 06.01.2026 | 83,81 | 85,80 | 83,00 | 85,52 | 1,68% | 2.676.514,00 |
| 05.01.2026 | 82,26 | 84,24 | 81,57 | 84,11 | 1,78% | 2.840.746,00 |
| 02.01.2026 | 83,52 | 83,85 | 82,40 | 82,64 | -1,44% | 1.617.875,00 |
| 31.12.2025 | 84,21 | 84,73 | 83,80 | 83,85 | -0,70% | 1.044.166,00 |
| 30.12.2025 | 85,03 | 85,14 | 84,31 | 84,44 | -1,05% | 1.348.451,00 |
| 29.12.2025 | 85,50 | 85,73 | 85,22 | 85,34 | -0,06% | 1.598.124,00 |
| 26.12.2025 | 85,46 | 86,04 | 85,05 | 85,39 | -0,08% | 766.649,00 |
| 24.12.2025 | 85,13 | 85,59 | 85,01 | 85,46 | 0,25% | 516.196,00 |
| 23.12.2025 | 84,18 | 85,44 | 83,89 | 85,25 | 1,20% | 1.444.979,00 |
| 22.12.2025 | 84,32 | 84,75 | 83,89 | 84,24 | -0,99% | 1.909.731,00 |
| 19.12.2025 | 84,87 | 85,24 | 84,39 | 85,08 | 0,01% | 4.293.100,00 |
| 18.12.2025 | 86,49 | 86,90 | 85,05 | 85,07 | -1,68% | 2.565.095,00 |
| 17.12.2025 | 86,00 | 87,77 | 85,84 | 86,52 | 2,33% | 2.277.749,00 |
| 16.12.2025 | 85,30 | 85,49 | 83,88 | 84,55 | -0,54% | 2.178.846,00 |
| 15.12.2025 | 85,03 | 85,29 | 84,65 | 85,01 | 0,47% | 2.512.722,00 |
| 12.12.2025 | 83,76 | 85,32 | 83,43 | 84,61 | 1,24% | 2.185.335,00 |
| 11.12.2025 | 83,73 | 84,24 | 83,13 | 83,57 | 0,31% | 2.750.690,00 |
| 10.12.2025 | 82,95 | 85,05 | 82,93 | 83,31 | 0,82% | 3.944.567,00 |
| 09.12.2025 | 81,61 | 83,84 | 81,61 | 82,63 | 1,26% | 3.544.700,00 |
| 08.12.2025 | 84,14 | 84,14 | 81,49 | 81,60 | -3,45% | 3.261.903,00 |
| 05.12.2025 | 83,69 | 84,90 | 83,51 | 84,52 | 0,68% | 2.626.982,00 |
| 04.12.2025 | 83,75 | 84,35 | 83,37 | 83,95 | 0,05% | 2.155.379,00 |
| 03.12.2025 | 83,75 | 84,86 | 83,47 | 83,91 | 0,44% | 1.882.453,00 |
| 02.12.2025 | 84,12 | 84,47 | 82,97 | 83,54 | -1,23% | 3.247.686,00 |
| 01.12.2025 | 84,85 | 85,11 | 84,20 | 84,58 | -0,68% | 2.746.002,00 |
| 28.11.2025 | 84,36 | 85,30 | 84,21 | 85,16 | 0,72% | 1.054.005,00 |
| 26.11.2025 | 83,72 | 84,86 | 83,57 | 84,55 | 0,46% | 1.906.637,00 |
| 25.11.2025 | 82,89 | 84,30 | 82,89 | 84,16 | 1,72% | 2.091.400,00 |
| 24.11.2025 | 83,72 | 83,96 | 82,30 | 82,74 | -0,72% | 3.955.816,00 |
| 20.11.2025 | 81,80 | 83,81 | 81,80 | 83,34 | 0,99% | 2.286.140,00 |
| 19.11.2025 | 83,25 | 83,39 | 82,29 | 82,52 | -0,45% | 1.784.102,00 |
| 18.11.2025 | 83,01 | 83,90 | 82,48 | 82,89 | -0,16% | 2.292.574,00 |
| 17.11.2025 | 84,10 | 84,13 | 82,98 | 83,02 | -2,26% | 2.226.915,00 |
| 13.11.2025 | 85,89 | 85,97 | 84,89 | 84,94 | -0,52% | 1.904.752,00 |
| 12.11.2025 | 85,40 | 86,01 | 84,66 | 85,38 | -0,15% | 2.097.318,00 |
| 11.11.2025 | 84,97 | 86,15 | 84,75 | 85,51 | 1,03% | 1.969.274,00 |
| 10.11.2025 | 86,47 | 86,47 | 84,10 | 84,64 | -2,56% | 2.797.474,00 |
| 07.11.2025 | 86,47 | 87,46 | 86,10 | 86,86 | 0,75% | 2.500.302,00 |
| 06.11.2025 | 86,30 | 87,44 | 86,12 | 86,21 | -0,53% | 1.344.215,00 |
| 05.11.2025 | 86,50 | 86,71 | 85,93 | 86,67 | 0,08% | 1.990.143,00 |
| 04.11.2025 | 86,47 | 86,78 | 85,37 | 86,60 | 0,37% | 2.365.910,00 |
| 03.11.2025 | 87,47 | 87,47 | 84,65 | 86,28 | -1,61% | 3.608.131,00 |
| 31.10.2025 | 86,00 | 88,18 | 84,01 | 87,69 | 7,20% | 6.584.967,00 |
| 30.10.2025 | 82,20 | 83,43 | 81,33 | 81,80 | -0,05% | 4.242.423,00 |
| 29.10.2025 | 83,69 | 83,81 | 81,69 | 81,84 | -2,87% | 2.518.598,00 |
| 28.10.2025 | 85,53 | 85,69 | 84,25 | 84,26 | -1,61% | 1.894.865,00 |
| 27.10.2025 | 85,70 | 86,10 | 85,13 | 85,64 | -0,29% | 2.139.687,00 |
| 24.10.2025 | 87,75 | 88,50 | 85,67 | 85,89 | -0,95% | 2.191.313,00 |
| 23.10.2025 | 87,72 | 88,06 | 86,20 | 86,71 | -1,60% | 1.868.440,00 |
| 22.10.2025 | 88,04 | 89,69 | 87,84 | 88,12 | 0,15% | 1.670.962,00 |
| 21.10.2025 | 87,45 | 88,23 | 87,11 | 87,99 | -0,10% | 2.148.256,00 |
| 20.10.2025 | 88,33 | 88,59 | 87,10 | 88,08 | -0,45% | 1.917.660,00 |
| 17.10.2025 | 87,77 | 88,59 | 87,28 | 88,48 | 1,41% | 1.600.526,00 |
| 16.10.2025 | 86,41 | 87,73 | 86,31 | 87,25 | 1,01% | 2.513.646,00 |
| 15.10.2025 | 86,69 | 86,88 | 86,14 | 86,38 | -0,63% | 1.436.471,00 |
| 14.10.2025 | 86,71 | 87,18 | 86,14 | 86,93 | 0,47% | 1.363.944,00 |
| 13.10.2025 | 87,02 | 87,31 | 86,08 | 86,52 | -1,35% | 2.030.250,00 |
| 10.10.2025 | 87,75 | 88,80 | 87,30 | 87,70 | 0,09% | 2.207.946,00 |
| 09.10.2025 | 88,07 | 88,74 | 87,53 | 87,62 | -1,46% | 1.251.665,00 |
| 08.10.2025 | 89,80 | 90,64 | 88,70 | 88,92 | -1,21% | 1.620.958,00 |
| 07.10.2025 | 89,10 | 90,52 | 88,23 | 90,01 | 1,26% | 2.277.802,00 |
| 06.10.2025 | 88,35 | 89,16 | 87,74 | 88,89 | 0,55% | 2.337.016,00 |
| 02.10.2025 | 87,97 | 88,63 | 87,26 | 88,40 | 0,55% | 1.676.214,00 |
| 01.10.2025 | 87,59 | 88,52 | 87,09 | 87,92 | 0,33% | 2.070.420,00 |
| 30.09.2025 | 86,00 | 87,88 | 85,79 | 87,63 | 1,69% | 2.431.619,00 |
| 29.09.2025 | 86,40 | 86,57 | 85,08 | 86,17 | -0,61% | 2.665.776,00 |
| 26.09.2025 | 86,13 | 86,77 | 85,84 | 86,70 | 1,00% | 2.192.200,00 |
| 25.09.2025 | 87,41 | 87,61 | 85,61 | 85,84 | -1,17% | 1.776.206,00 |
| 24.09.2025 | 86,94 | 87,32 | 86,32 | 86,86 | -0,38% | 2.262.007,00 |
| 23.09.2025 | 86,75 | 87,50 | 85,67 | 87,19 | 0,59% | 2.567.573,00 |
| 22.09.2025 | 90,37 | 90,55 | 86,65 | 86,68 | -4,06% | 3.214.453,00 |
| 19.09.2025 | 91,82 | 92,10 | 90,22 | 90,35 | -1,87% | 4.619.776,00 |
| 18.09.2025 | 91,34 | 92,43 | 91,05 | 92,07 | 0,08% | 1.576.363,00 |
| 17.09.2025 | 91,62 | 92,94 | 91,62 | 92,00 | 0,52% | 1.730.520,00 |
| 16.09.2025 | 91,62 | 91,88 | 91,19 | 91,52 | 0,30% | 2.035.661,00 |
| 15.09.2025 | 92,87 | 93,28 | 91,04 | 91,25 | -1,82% | 2.208.906,00 |
| 12.09.2025 | 93,97 | 94,51 | 92,94 | 92,94 | -1,57% | 1.480.144,00 |
| 11.09.2025 | 93,09 | 94,67 | 93,02 | 94,42 | 1,53% | 1.267.696,00 |
| 10.09.2025 | 94,36 | 94,36 | 92,24 | 93,00 | -2,01% | 1.880.102,00 |