82,220€
-0,56%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 82,84 | 83,10 | 82,20 | 82,20 | -0,87% | 537,00 |
| 20.05.2026 | 83,24 | 83,24 | 82,52 | 82,92 | -0,65% | 327,00 |
| 19.05.2026 | 82,80 | 84,04 | 82,56 | 83,46 | 0,92% | 464,00 |
| 18.05.2026 | 80,20 | 83,02 | 80,12 | 82,70 | 1,62% | 1.942,00 |
| 15.05.2026 | 80,34 | 82,00 | 80,34 | 81,38 | 0,32% | 1.395,00 |
| 14.05.2026 | 81,64 | 82,02 | 80,20 | 81,12 | -0,27% | 984,00 |
| 13.05.2026 | 79,60 | 81,34 | 79,48 | 81,34 | 2,03% | 1.936,00 |
| 12.05.2026 | 76,72 | 79,74 | 76,66 | 79,72 | 3,26% | 626,00 |
| 11.05.2026 | 79,12 | 79,56 | 76,66 | 77,20 | -3,06% | 840,00 |
| 08.05.2026 | 79,98 | 79,98 | 79,64 | 79,64 | -0,15% | 303,00 |
| 07.05.2026 | 81,16 | 81,16 | 79,36 | 79,76 | -1,65% | 3.299,00 |
| 06.05.2026 | 80,16 | 81,10 | 79,76 | 81,10 | 1,43% | 636,00 |
| 05.05.2026 | 79,38 | 80,02 | 77,56 | 79,96 | 1,09% | 2.434,00 |
| 04.05.2026 | 81,70 | 82,30 | 79,10 | 79,10 | -4,28% | 709,00 |
| 30.04.2026 | 82,02 | 82,94 | 82,02 | 82,64 | 0,27% | 141,00 |
| 29.04.2026 | 83,44 | 83,44 | 82,42 | 82,42 | 0,22% | 705,00 |
| 28.04.2026 | 81,06 | 83,52 | 80,76 | 82,24 | 0,86% | 1.928,00 |
| 27.04.2026 | 81,22 | 81,60 | 80,54 | 81,54 | 0,34% | 566,00 |
| 24.04.2026 | 80,78 | 81,74 | 80,42 | 81,26 | 0,52% | 2.128,00 |
| 23.04.2026 | 79,36 | 80,84 | 78,74 | 80,84 | 2,02% | 1.156,00 |
| 22.04.2026 | 79,44 | 80,12 | 78,56 | 79,24 | -0,33% | 1.079,00 |
| 21.04.2026 | 82,10 | 82,72 | 79,50 | 79,50 | -3,14% | 1.263,00 |
| 20.04.2026 | 81,82 | 82,30 | 81,60 | 82,08 | -0,15% | 308,00 |
| 17.04.2026 | 79,88 | 82,20 | 79,88 | 82,20 | 2,60% | 1.252,00 |
| 16.04.2026 | 79,98 | 80,72 | 79,82 | 80,12 | 0,10% | 1.227,00 |
| 15.04.2026 | 81,30 | 81,32 | 80,04 | 80,04 | -1,33% | 1.210,00 |
| 14.04.2026 | 80,42 | 81,22 | 79,10 | 81,12 | 0,55% | 1.025,00 |
| 13.04.2026 | 81,08 | 81,84 | 80,40 | 80,68 | -1,10% | 608,00 |
| 10.04.2026 | 81,98 | 82,78 | 81,58 | 81,58 | -1,14% | 786,00 |
| 09.04.2026 | 80,32 | 82,66 | 80,06 | 82,52 | 2,18% | 725,00 |
| 08.04.2026 | 80,94 | 81,40 | 80,02 | 80,76 | 1,33% | 1.285,00 |
| 07.04.2026 | 81,02 | 81,06 | 79,70 | 79,70 | -1,12% | 471,00 |
| 02.04.2026 | 79,28 | 81,18 | 79,24 | 80,60 | 0,50% | 756,00 |
| 01.04.2026 | 81,36 | 81,36 | 79,46 | 80,20 | -0,42% | 690,00 |
| 31.03.2026 | 82,16 | 82,18 | 79,84 | 80,54 | -2,33% | 778,00 |
| 30.03.2026 | 82,16 | 83,44 | 79,80 | 82,46 | 0,49% | 2.274,00 |
| 27.03.2026 | 81,44 | 82,70 | 80,50 | 82,06 | 1,41% | 563,00 |
| 26.03.2026 | 80,92 | 81,62 | 80,92 | 80,92 | -0,37% | 409,00 |
| 25.03.2026 | 80,80 | 81,94 | 80,32 | 81,22 | -0,20% | 508,00 |
| 24.03.2026 | 81,30 | 81,76 | 80,98 | 81,38 | -0,10% | 490,00 |
| 23.03.2026 | 79,80 | 82,26 | 79,58 | 81,46 | 1,19% | 2.302,00 |
| 20.03.2026 | 81,30 | 82,28 | 80,50 | 80,50 | -1,49% | 650,00 |
| 19.03.2026 | 82,96 | 83,56 | 81,72 | 81,72 | -2,25% | 1.314,00 |
| 18.03.2026 | 84,36 | 85,22 | 83,38 | 83,60 | -0,43% | 381,00 |
| 17.03.2026 | 84,70 | 85,70 | 83,96 | 83,96 | -1,39% | 2.123,00 |
| 16.03.2026 | 86,02 | 86,40 | 83,50 | 85,14 | -0,68% | 5.522,00 |
| 13.03.2026 | 86,20 | 87,00 | 85,72 | 85,72 | -1,58% | 399,00 |
| 12.03.2026 | 86,08 | 87,78 | 85,34 | 87,10 | 1,21% | 529,00 |
| 11.03.2026 | 86,58 | 87,56 | 85,58 | 86,06 | -0,60% | 798,00 |
| 10.03.2026 | 89,02 | 89,02 | 86,58 | 86,58 | -1,25% | 680,00 |
| 09.03.2026 | 85,58 | 87,68 | 84,60 | 87,68 | 1,22% | 3.827,00 |
| 06.03.2026 | 86,02 | 86,62 | 85,02 | 86,62 | 0,58% | 826,00 |
| 05.03.2026 | 87,76 | 88,54 | 86,12 | 86,12 | -1,94% | 846,00 |
| 04.03.2026 | 88,98 | 88,98 | 87,74 | 87,82 | -1,06% | 971,00 |
| 03.03.2026 | 88,06 | 89,06 | 87,70 | 88,76 | -0,22% | 1.883,00 |
| 02.03.2026 | 88,52 | 89,40 | 87,52 | 88,96 | 0,00% | 3.689,00 |
| 27.02.2026 | 87,80 | 88,96 | 87,06 | 88,96 | 1,39% | 637,00 |
| 26.02.2026 | 87,24 | 88,10 | 87,24 | 87,74 | 0,50% | 1.883,00 |
| 25.02.2026 | 88,74 | 88,86 | 86,66 | 87,30 | -2,06% | 973,00 |
| 24.02.2026 | 89,88 | 90,16 | 88,62 | 89,14 | -0,42% | 1.107,00 |
| 23.02.2026 | 86,82 | 89,64 | 86,66 | 89,52 | 2,40% | 1.663,00 |
| 20.02.2026 | 87,76 | 87,82 | 87,10 | 87,42 | -0,52% | 1.090,00 |
| 19.02.2026 | 87,54 | 87,88 | 86,90 | 87,88 | 0,69% | 932,00 |
| 18.02.2026 | 84,30 | 87,28 | 84,10 | 87,28 | 3,39% | 1.020,00 |
| 17.02.2026 | 85,34 | 86,28 | 84,20 | 84,42 | -1,49% | 2.042,00 |
| 16.02.2026 | 85,30 | 86,14 | 85,00 | 85,70 | 0,97% | 1.458,00 |
| 13.02.2026 | 83,50 | 85,20 | 83,50 | 84,88 | -0,33% | 1.862,00 |
| 12.02.2026 | 84,58 | 85,84 | 84,10 | 85,16 | 0,71% | 3.797,00 |
| 11.02.2026 | 82,86 | 84,56 | 82,86 | 84,56 | 1,73% | 322,00 |
| 10.02.2026 | 82,82 | 83,66 | 82,02 | 83,12 | 0,46% | 1.153,00 |
| 09.02.2026 | 84,62 | 85,24 | 82,58 | 82,74 | -2,89% | 2.262,00 |
| 06.02.2026 | 85,14 | 86,20 | 83,52 | 85,20 | 0,12% | 2.471,00 |
| 05.02.2026 | 85,10 | 85,90 | 84,52 | 85,10 | -0,19% | 1.440,00 |
| 04.02.2026 | 83,96 | 85,50 | 83,14 | 85,26 | 2,18% | 2.951,00 |
| 03.02.2026 | 82,34 | 84,00 | 82,06 | 83,44 | 0,58% | 2.179,00 |
| 02.02.2026 | 80,78 | 83,00 | 80,52 | 82,96 | 2,95% | 3.703,00 |
| 30.01.2026 | 76,94 | 81,58 | 75,78 | 80,58 | 5,14% | 1.973,00 |
| 29.01.2026 | 76,52 | 77,12 | 76,52 | 76,64 | 0,18% | 1.622,00 |
| 28.01.2026 | 77,50 | 77,50 | 76,50 | 76,50 | -0,70% | 1.724,00 |
| 27.01.2026 | 77,46 | 78,00 | 76,36 | 77,04 | -0,39% | 1.784,00 |
| 26.01.2026 | 77,60 | 78,44 | 77,20 | 77,34 | -1,02% | 1.340,00 |
| 23.01.2026 | 79,02 | 80,00 | 78,14 | 78,14 | -2,08% | 1.177,00 |
| 22.01.2026 | 78,72 | 79,80 | 78,18 | 79,80 | 1,45% | 4.344,00 |
| 21.01.2026 | 78,40 | 79,04 | 77,76 | 78,66 | 0,03% | 1.289,00 |
| 20.01.2026 | 76,88 | 78,64 | 76,72 | 78,64 | 0,18% | 2.933,00 |
| 19.01.2026 | 77,54 | 78,50 | 76,88 | 78,50 | 0,62% | 1.366,00 |
| 16.01.2026 | 78,36 | 78,36 | 77,14 | 78,02 | 0,39% | 1.560,00 |
| 15.01.2026 | 77,22 | 78,20 | 76,80 | 77,72 | 0,67% | 2.900,00 |
| 14.01.2026 | 75,66 | 77,30 | 74,92 | 77,20 | 2,91% | 1.789,00 |
| 13.01.2026 | 74,54 | 76,08 | 73,88 | 75,02 | 0,97% | 1.710,00 |
| 12.01.2026 | 72,58 | 74,30 | 72,58 | 74,30 | 1,64% | 3.885,00 |
| 09.01.2026 | 73,42 | 74,42 | 72,88 | 73,10 | -0,65% | 1.621,00 |
| 08.01.2026 | 71,28 | 74,14 | 71,28 | 73,58 | 1,74% | 1.208,00 |
| 07.01.2026 | 73,00 | 74,00 | 71,92 | 72,32 | -1,28% | 2.249,00 |
| 06.01.2026 | 71,50 | 73,26 | 71,50 | 73,26 | 3,27% | 1.076,00 |
| 05.01.2026 | 70,56 | 71,64 | 69,78 | 70,94 | 0,68% | 3.805,00 |
| 02.01.2026 | 71,82 | 72,10 | 70,46 | 70,46 | -2,57% | 2.236,00 |
| 30.12.2025 | 72,66 | 72,86 | 72,16 | 72,32 | -0,39% | 2.196,00 |
| 29.12.2025 | 72,30 | 72,70 | 72,02 | 72,60 | 0,36% | 1.802,00 |
| 23.12.2025 | 71,72 | 72,34 | 71,12 | 72,34 | 1,06% | 1.691,00 |