81,840€
0,05%
Echtzeit-Aktienkurs Church & Dwight Co
Bid:
Ask:
Aktienkurse zur Church & Dwight Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 81,98 | 82,00 | 80,74 | 81,72 | -0,10% | 707,00 |
| 04.09.2025 | 79,82 | 81,80 | 79,70 | 81,80 | 2,40% | 1.592,00 |
| 03.09.2025 | 80,06 | 80,06 | 79,02 | 79,88 | -0,15% | 849,00 |
| 02.09.2025 | 79,20 | 80,54 | 79,00 | 80,00 | 1,01% | 969,00 |
| 01.09.2025 | 79,76 | 79,76 | 78,80 | 79,20 | -0,45% | 9.828,00 |
| 29.08.2025 | 78,98 | 79,94 | 78,34 | 79,56 | 0,99% | 2.843,00 |
| 28.08.2025 | 80,32 | 80,32 | 78,78 | 78,78 | -1,13% | 605,00 |
| 27.08.2025 | 79,54 | 80,00 | 79,34 | 79,68 | 0,45% | 389,00 |
| 26.08.2025 | 79,42 | 80,06 | 78,74 | 79,32 | -1,10% | 1.943,00 |
| 25.08.2025 | 81,14 | 81,74 | 80,06 | 80,20 | -0,99% | 2.338,00 |
| 22.08.2025 | 82,22 | 82,50 | 80,64 | 81,00 | -0,66% | 2.696,00 |
| 21.08.2025 | 81,22 | 81,64 | 80,30 | 81,54 | 0,42% | 1.283,00 |
| 20.08.2025 | 80,28 | 81,96 | 79,96 | 81,20 | 0,94% | 1.851,00 |
| 19.08.2025 | 79,20 | 80,62 | 78,50 | 80,44 | 0,85% | 7.314,00 |
| 18.08.2025 | 78,20 | 80,48 | 78,20 | 79,76 | 0,78% | 2.486,00 |
| 15.08.2025 | 79,52 | 79,52 | 78,74 | 79,14 | -0,83% | 495,00 |
| 14.08.2025 | 79,76 | 80,40 | 79,50 | 79,80 | -0,20% | 1.280,00 |
| 13.08.2025 | 78,36 | 80,34 | 78,32 | 79,96 | 1,55% | 1.319,00 |
| 12.08.2025 | 78,74 | 79,30 | 78,12 | 78,74 | -0,51% | 1.084,00 |
| 11.08.2025 | 77,68 | 79,14 | 77,06 | 79,14 | 1,31% | 2.783,00 |
| 08.08.2025 | 79,32 | 80,00 | 77,66 | 78,12 | -2,23% | 1.094,00 |
| 07.08.2025 | 79,66 | 80,06 | 78,98 | 79,90 | 0,86% | 1.100,00 |
| 06.08.2025 | 78,82 | 79,56 | 78,22 | 79,22 | 0,46% | 1.447,00 |
| 05.08.2025 | 79,66 | 79,84 | 78,86 | 78,86 | -0,20% | 2.445,00 |
| 04.08.2025 | 81,22 | 81,80 | 79,02 | 79,02 | -2,71% | 1.933,00 |
| 01.08.2025 | 82,24 | 82,24 | 78,00 | 81,22 | -0,95% | 2.163,00 |
| 31.07.2025 | 84,88 | 84,88 | 81,92 | 82,00 | -2,73% | 1.505,00 |
| 30.07.2025 | 84,12 | 84,60 | 83,50 | 84,30 | 1,10% | 1.898,00 |
| 29.07.2025 | 82,78 | 84,30 | 82,54 | 83,38 | 0,14% | 1.043,00 |
| 28.07.2025 | 83,48 | 83,88 | 82,96 | 83,26 | 1,17% | 1.028,00 |
| 25.07.2025 | 82,68 | 83,36 | 82,00 | 82,30 | -0,34% | 556,00 |
| 24.07.2025 | 82,22 | 82,96 | 82,18 | 82,58 | 0,19% | 555,00 |
| 23.07.2025 | 84,16 | 84,16 | 82,42 | 82,42 | -1,01% | 396,00 |
| 22.07.2025 | 82,76 | 84,18 | 82,02 | 83,26 | 0,95% | 1.897,00 |
| 21.07.2025 | 82,98 | 83,64 | 82,44 | 82,48 | -0,46% | 2.859,00 |
| 18.07.2025 | 83,24 | 83,52 | 82,20 | 82,86 | -1,10% | 6.688,00 |
| 17.07.2025 | 82,62 | 84,30 | 82,60 | 83,78 | 1,97% | 1.527,00 |
| 16.07.2025 | 82,14 | 83,10 | 81,50 | 82,16 | -0,32% | 1.574,00 |
| 15.07.2025 | 83,10 | 83,66 | 82,42 | 82,42 | -1,06% | 1.776,00 |
| 14.07.2025 | 83,94 | 83,94 | 82,44 | 83,30 | -0,72% | 1.889,00 |
| 11.07.2025 | 84,92 | 84,92 | 83,24 | 83,90 | -1,43% | 1.563,00 |
| 10.07.2025 | 83,32 | 85,30 | 83,32 | 85,12 | 1,45% | 565,00 |
| 09.07.2025 | 83,92 | 84,10 | 82,60 | 83,90 | 0,38% | 2.195,00 |
| 08.07.2025 | 83,66 | 84,30 | 83,02 | 83,58 | -0,50% | 7.421,00 |
| 07.07.2025 | 82,60 | 84,36 | 82,60 | 84,00 | 0,99% | 2.490,00 |
| 04.07.2025 | 82,72 | 83,36 | 82,52 | 83,18 | -0,07% | 327,00 |
| 03.07.2025 | 83,06 | 83,78 | 83,00 | 83,24 | 0,63% | 255,00 |
| 02.07.2025 | 82,66 | 83,04 | 82,58 | 82,72 | 0,19% | 189,00 |
| 01.07.2025 | 81,72 | 82,96 | 81,00 | 82,56 | 1,05% | 1.586,00 |
| 30.06.2025 | 80,26 | 81,74 | 80,02 | 81,70 | 0,86% | 4.119,00 |
| 27.06.2025 | 81,62 | 81,62 | 80,68 | 81,00 | -0,15% | 2.040,00 |
| 26.06.2025 | 81,96 | 81,96 | 80,68 | 81,12 | -0,98% | 1.994,00 |
| 25.06.2025 | 82,44 | 82,50 | 81,92 | 81,92 | -1,06% | 495,00 |
| 24.06.2025 | 83,56 | 84,54 | 82,42 | 82,80 | -0,67% | 497,00 |
| 23.06.2025 | 83,56 | 84,54 | 83,20 | 83,36 | -0,24% | 526,00 |
| 20.06.2025 | 82,50 | 84,00 | 82,00 | 83,56 | 1,09% | 2.301,00 |
| 19.06.2025 | 83,02 | 83,02 | 82,62 | 82,66 | -1,71% | 536,00 |
| 18.06.2025 | 83,08 | 84,16 | 83,02 | 84,10 | 0,48% | 697,00 |
| 17.06.2025 | 83,98 | 84,48 | 83,30 | 83,70 | -1,34% | 682,00 |
| 16.06.2025 | 84,86 | 84,98 | 83,58 | 84,84 | 1,00% | 2.454,00 |
| 13.06.2025 | 85,00 | 86,36 | 84,00 | 84,00 | -1,36% | 1.985,00 |
| 12.06.2025 | 85,60 | 85,76 | 84,82 | 85,16 | -0,82% | 361,00 |
| 11.06.2025 | 87,12 | 87,16 | 85,86 | 85,86 | -1,51% | 456,00 |
| 10.06.2025 | 86,70 | 87,18 | 85,94 | 87,18 | 0,86% | 1.006,00 |
| 09.06.2025 | 86,98 | 87,04 | 86,18 | 86,44 | -0,53% | 654,00 |
| 06.06.2025 | 86,52 | 88,10 | 86,52 | 86,90 | 0,30% | 371,00 |
| 05.06.2025 | 86,92 | 88,04 | 86,00 | 86,64 | -1,16% | 885,00 |
| 04.06.2025 | 87,90 | 88,08 | 87,02 | 87,66 | 0,39% | 2.249,00 |
| 03.06.2025 | 86,06 | 87,56 | 85,90 | 87,32 | 0,88% | 955,00 |
| 02.06.2025 | 85,66 | 87,98 | 85,00 | 86,56 | -0,44% | 3.054,00 |
| 30.05.2025 | 86,96 | 87,20 | 86,46 | 86,94 | 0,79% | 1.202,00 |
| 29.05.2025 | 88,22 | 88,90 | 85,98 | 86,26 | -0,83% | 511,00 |
| 28.05.2025 | 85,98 | 87,72 | 85,88 | 86,98 | 1,12% | 923,00 |
| 27.05.2025 | 84,02 | 86,16 | 84,02 | 86,02 | 2,40% | 4.974,00 |
| 26.05.2025 | 85,30 | 85,70 | 83,82 | 84,00 | -0,31% | 2.166,00 |
| 23.05.2025 | 83,84 | 84,50 | 83,06 | 84,26 | -0,50% | 1.816,00 |
| 22.05.2025 | 84,42 | 85,22 | 83,70 | 84,68 | 0,02% | 680,00 |
| 21.05.2025 | 85,26 | 85,54 | 84,32 | 84,66 | -1,26% | 1.800,00 |
| 20.05.2025 | 84,86 | 85,90 | 84,52 | 85,74 | 0,33% | 1.320,00 |
| 19.05.2025 | 85,10 | 86,00 | 84,68 | 85,46 | -0,54% | 4.424,00 |
| 16.05.2025 | 84,62 | 86,00 | 83,00 | 85,92 | 1,51% | 2.702,00 |
| 15.05.2025 | 83,02 | 84,64 | 82,20 | 84,64 | 1,24% | 2.110,00 |
| 14.05.2025 | 83,92 | 84,28 | 82,50 | 83,60 | -0,67% | 1.560,00 |
| 13.05.2025 | 85,06 | 85,90 | 83,68 | 84,16 | -1,89% | 2.715,00 |
| 12.05.2025 | 83,10 | 86,04 | 81,00 | 85,78 | 5,33% | 6.248,00 |
| 09.05.2025 | 82,44 | 82,54 | 81,34 | 81,44 | -0,66% | 960,00 |
| 08.05.2025 | 81,98 | 83,12 | 81,20 | 81,98 | 0,94% | 3.474,00 |
| 07.05.2025 | 81,76 | 81,82 | 80,62 | 81,22 | 0,40% | 1.384,00 |
| 06.05.2025 | 81,94 | 81,94 | 80,32 | 80,90 | -1,34% | 2.649,00 |
| 05.05.2025 | 81,50 | 82,74 | 80,98 | 82,00 | -0,49% | 5.509,00 |
| 02.05.2025 | 83,50 | 83,50 | 81,42 | 82,40 | -5,81% | 6.490,00 |
| 30.04.2025 | 86,44 | 87,48 | 85,78 | 87,48 | 0,51% | 1.012,00 |
| 29.04.2025 | 87,00 | 87,28 | 86,52 | 87,04 | 0,46% | 753,00 |
| 28.04.2025 | 86,94 | 88,02 | 86,30 | 86,64 | -0,87% | 1.679,00 |
| 25.04.2025 | 88,02 | 88,64 | 86,60 | 87,40 | -0,59% | 3.849,00 |
| 24.04.2025 | 90,52 | 90,52 | 87,80 | 87,92 | -1,70% | 1.620,00 |
| 23.04.2025 | 92,00 | 92,10 | 88,82 | 89,44 | -1,71% | 1.382,00 |
| 22.04.2025 | 89,58 | 91,00 | 89,02 | 91,00 | -2,26% | 2.873,00 |
| 17.04.2025 | 91,12 | 93,10 | 89,30 | 93,10 | 2,90% | 1.458,00 |
| 16.04.2025 | 91,94 | 92,96 | 90,48 | 90,48 | -2,73% | 1.551,00 |