99,410€
1,77%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 99,42 | 100,15 | 98,95 | 99,05 | 1,40% | 140,00 |
| 07.01.2025 | 97,38 | 97,94 | 97,38 | 97,68 | -3,48% | 58,00 |
| 06.01.2025 | 101,20 | 101,20 | 101,20 | 101,20 | -0,34% | - |
| 03.01.2025 | 100,90 | 101,55 | 100,00 | 101,55 | 0,15% | 55,00 |
| 02.01.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 0,25% | - |
| 30.12.2024 | 101,15 | 101,15 | 101,15 | 101,15 | -0,83% | 1,00 |
| 27.12.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 0,54% | 200,00 |
| 23.12.2024 | 101,50 | 101,50 | 101,45 | 101,45 | 0,30% | 300,00 |
| 20.12.2024 | 101,70 | 101,70 | 101,15 | 101,15 | 0,25% | 40,00 |
| 19.12.2024 | 101,55 | 102,05 | 100,90 | 100,90 | -1,18% | 55,00 |
| 18.12.2024 | 100,45 | 102,10 | 100,45 | 102,10 | 1,24% | 190,00 |
| 17.12.2024 | 100,25 | 100,85 | 100,25 | 100,85 | -1,08% | 60,00 |
| 16.12.2024 | 100,30 | 101,95 | 99,94 | 101,95 | 1,54% | 1.056,00 |
| 13.12.2024 | 100,55 | 101,20 | 100,35 | 100,40 | -0,40% | 441,00 |
| 12.12.2024 | 100,10 | 100,80 | 100,10 | 100,80 | -2,33% | 140,00 |
| 11.12.2024 | 101,60 | 103,20 | 101,60 | 103,20 | 2,33% | 377,00 |
| 10.12.2024 | 99,86 | 100,85 | 99,86 | 100,85 | 0,55% | 245,00 |
| 09.12.2024 | 101,45 | 101,60 | 100,30 | 100,30 | -2,53% | 120,00 |
| 06.12.2024 | 102,90 | 102,90 | 102,90 | 102,90 | -1,11% | 7,00 |
| 05.12.2024 | 104,05 | 104,05 | 104,05 | 104,05 | -0,14% | - |
| 04.12.2024 | 104,30 | 105,25 | 104,20 | 104,20 | -1,51% | 90,00 |
| 03.12.2024 | 105,70 | 106,20 | 105,70 | 105,80 | -0,28% | 50,00 |
| 02.12.2024 | 104,90 | 106,15 | 104,90 | 106,10 | 1,34% | 94,00 |
| 29.11.2024 | 104,45 | 104,75 | 104,40 | 104,70 | -0,05% | 595,00 |
| 28.11.2024 | 104,35 | 104,75 | 104,10 | 104,75 | -0,71% | 60,00 |
| 27.11.2024 | 104,95 | 105,50 | 104,55 | 105,50 | 0,38% | 269,00 |
| 26.11.2024 | 105,15 | 105,15 | 104,95 | 105,10 | -1,87% | 61,00 |
| 25.11.2024 | 107,45 | 107,75 | 106,85 | 107,10 | -0,23% | 198,00 |
| 22.11.2024 | 106,90 | 107,40 | 106,90 | 107,35 | 0,28% | 74,00 |
| 21.11.2024 | 105,43 | 107,68 | 105,20 | 107,05 | 1,95% | 346,00 |
| 20.11.2024 | 104,65 | 105,45 | 104,65 | 105,00 | 1,20% | 130,00 |
| 19.11.2024 | 103,90 | 103,90 | 103,75 | 103,75 | -0,24% | 40,00 |
| 18.11.2024 | 103,30 | 104,00 | 103,30 | 104,00 | 0,39% | 147,00 |
| 15.11.2024 | 101,20 | 103,60 | 101,20 | 103,60 | 0,88% | 460,00 |
| 14.11.2024 | 101,35 | 102,70 | 101,35 | 102,70 | 0,69% | 908,00 |
| 13.11.2024 | 101,35 | 102,00 | 101,35 | 102,00 | 0,20% | 220,00 |
| 12.11.2024 | 101,00 | 101,80 | 101,00 | 101,80 | 1,04% | 55,00 |
| 11.11.2024 | 99,60 | 100,75 | 99,52 | 100,75 | 3,06% | 881,00 |
| 08.11.2024 | 96,08 | 97,76 | 96,08 | 97,76 | 1,39% | 647,00 |
| 07.11.2024 | 95,76 | 96,54 | 95,76 | 96,42 | -1,01% | 829,00 |
| 06.11.2024 | 97,32 | 99,80 | 97,32 | 97,40 | 3,62% | 785,00 |
| 05.11.2024 | 94,30 | 94,30 | 94,00 | 94,00 | -0,86% | 192,00 |
| 04.11.2024 | 96,00 | 96,60 | 94,82 | 94,82 | -1,62% | 928,00 |
| 01.11.2024 | 91,50 | 96,38 | 91,50 | 96,38 | 5,70% | 152,00 |
| 31.10.2024 | 92,36 | 92,58 | 91,18 | 91,18 | -1,53% | 228,00 |
| 30.10.2024 | 92,58 | 92,62 | 92,58 | 92,60 | -0,81% | 39,00 |
| 29.10.2024 | 93,08 | 93,78 | 93,08 | 93,36 | 0,09% | 91,00 |
| 28.10.2024 | 93,08 | 93,28 | 93,08 | 93,28 | -0,24% | 51,00 |
| 25.10.2024 | 94,48 | 94,48 | 93,50 | 93,50 | -1,70% | 110,00 |
| 24.10.2024 | 94,76 | 95,14 | 94,76 | 95,12 | 0,66% | 34,00 |
| 23.10.2024 | 94,68 | 95,00 | 94,50 | 94,50 | -1,27% | 24,00 |
| 22.10.2024 | 95,72 | 95,72 | 95,72 | 95,72 | 0,57% | - |
| 21.10.2024 | 96,42 | 96,42 | 95,18 | 95,18 | -1,37% | 140,00 |
| 18.10.2024 | 96,50 | 96,50 | 96,50 | 96,50 | -0,33% | - |
| 17.10.2024 | 96,08 | 97,10 | 96,08 | 96,82 | 1,77% | 54,00 |
| 16.10.2024 | 95,40 | 95,46 | 95,14 | 95,14 | -0,75% | 155,00 |
| 15.10.2024 | 94,46 | 95,86 | 94,24 | 95,86 | 2,68% | 271,00 |
| 14.10.2024 | 93,04 | 93,36 | 92,36 | 93,36 | 0,86% | 182,00 |
| 11.10.2024 | 91,28 | 92,56 | 91,28 | 92,56 | 0,50% | 125,00 |
| 10.10.2024 | 91,58 | 92,10 | 91,58 | 92,10 | 0,33% | 202,00 |
| 09.10.2024 | 90,78 | 91,80 | 90,78 | 91,80 | 0,72% | 100,00 |
| 08.10.2024 | 89,04 | 91,14 | 89,04 | 91,14 | 0,53% | 604,00 |
| 07.10.2024 | 91,72 | 91,74 | 90,66 | 90,66 | -1,48% | 437,00 |
| 04.10.2024 | 92,02 | 92,20 | 92,02 | 92,02 | -0,80% | 157,00 |
| 03.10.2024 | 93,14 | 93,14 | 92,76 | 92,76 | -0,96% | 15,00 |
| 02.10.2024 | 94,02 | 94,02 | 93,66 | 93,66 | -1,39% | 150,00 |
| 01.10.2024 | 93,58 | 94,98 | 93,58 | 94,98 | 1,04% | 62,00 |
| 30.09.2024 | 93,12 | 94,00 | 93,12 | 94,00 | 2,24% | 526,00 |
| 27.09.2024 | 91,94 | 91,94 | 91,94 | 91,94 | -0,07% | - |
| 26.09.2024 | 92,30 | 92,44 | 92,00 | 92,00 | -0,56% | 169,00 |
| 25.09.2024 | 91,50 | 92,52 | 91,50 | 92,52 | -1,32% | 247,00 |
| 24.09.2024 | 92,78 | 93,76 | 92,78 | 93,76 | 0,49% | 275,00 |
| 23.09.2024 | 93,10 | 93,30 | 93,10 | 93,30 | 2,84% | 109,00 |
| 20.09.2024 | 90,66 | 90,72 | 90,66 | 90,72 | -1,80% | 100,00 |
| 19.09.2024 | 92,38 | 92,38 | 92,38 | 92,38 | -0,67% | 15,00 |
| 18.09.2024 | 93,12 | 93,12 | 93,00 | 93,00 | -0,62% | 40,00 |
| 17.09.2024 | 93,42 | 93,70 | 93,42 | 93,58 | -0,38% | 40,00 |
| 16.09.2024 | 93,36 | 93,94 | 93,36 | 93,94 | 0,92% | 98,00 |
| 13.09.2024 | 93,08 | 93,08 | 93,08 | 93,08 | -0,73% | - |
| 12.09.2024 | 93,60 | 94,12 | 92,96 | 93,76 | -1,31% | 335,00 |
| 11.09.2024 | 95,14 | 95,14 | 95,00 | 95,00 | -1,60% | 100,00 |
| 10.09.2024 | 95,14 | 96,54 | 95,14 | 96,54 | 2,07% | 220,00 |
| 09.09.2024 | 94,66 | 95,48 | 94,52 | 94,58 | 0,17% | 62,00 |
| 06.09.2024 | 94,60 | 94,60 | 94,42 | 94,42 | -1,54% | 42,00 |
| 05.09.2024 | 95,48 | 96,18 | 95,48 | 95,90 | 0,48% | 150,00 |
| 04.09.2024 | 95,20 | 95,44 | 95,20 | 95,44 | 0,04% | 17,00 |
| 03.09.2024 | 92,02 | 95,40 | 92,02 | 95,40 | 3,99% | 10,00 |
| 02.09.2024 | 91,86 | 92,32 | 91,74 | 91,74 | 1,12% | 11,00 |
| 30.08.2024 | 90,72 | 90,72 | 90,72 | 90,72 | -1,09% | - |
| 29.08.2024 | 91,14 | 91,72 | 91,14 | 91,72 | 0,66% | 100,00 |
| 28.08.2024 | 90,44 | 91,16 | 90,20 | 91,12 | 0,33% | 340,00 |
| 27.08.2024 | 90,82 | 90,82 | 90,82 | 90,82 | -0,18% | - |
| 26.08.2024 | 91,02 | 91,02 | 90,98 | 90,98 | -2,34% | 7,00 |
| 23.08.2024 | 92,10 | 93,16 | 92,10 | 93,16 | 1,59% | 30,00 |
| 22.08.2024 | 91,54 | 91,70 | 91,54 | 91,70 | -0,15% | 20,00 |
| 21.08.2024 | 91,30 | 91,84 | 91,30 | 91,84 | 1,28% | 100,00 |
| 20.08.2024 | 90,10 | 90,86 | 90,10 | 90,68 | -0,31% | 610,00 |
| 19.08.2024 | 90,36 | 90,96 | 90,36 | 90,96 | -0,04% | 25,00 |
| 16.08.2024 | 90,90 | 91,48 | 90,90 | 91,00 | 0,51% | 281,00 |
| 15.08.2024 | 90,90 | 91,72 | 90,54 | 90,54 | -0,94% | 325,00 |