72,350€
-1,22%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 72,46 | 73,16 | 72,44 | 72,44 | -1,09% | 506,00 |
| 13.11.2025 | 73,54 | 73,54 | 73,24 | 73,24 | -0,76% | 50,00 |
| 12.11.2025 | 73,58 | 73,80 | 73,58 | 73,80 | 1,10% | 2,00 |
| 11.11.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -2,17% | - |
| 10.11.2025 | 74,62 | 74,62 | 74,62 | 74,62 | 0,40% | - |
| 07.11.2025 | 74,50 | 74,50 | 74,32 | 74,32 | -0,62% | 70,00 |
| 06.11.2025 | 75,06 | 75,06 | 74,78 | 74,78 | -0,45% | 100,00 |
| 05.11.2025 | 75,12 | 75,12 | 75,12 | 75,12 | 0,11% | - |
| 04.11.2025 | 74,48 | 75,04 | 74,48 | 75,04 | -1,52% | 30,00 |
| 03.11.2025 | 75,72 | 76,20 | 75,72 | 76,20 | 1,01% | 81,00 |
| 31.10.2025 | 70,44 | 76,10 | 70,44 | 75,44 | 6,37% | 515,00 |
| 30.10.2025 | 70,28 | 70,92 | 70,28 | 70,92 | -1,69% | 50,00 |
| 29.10.2025 | 72,14 | 72,14 | 72,14 | 72,14 | -1,34% | 31,00 |
| 28.10.2025 | 73,20 | 73,20 | 73,12 | 73,12 | -0,89% | 205,00 |
| 27.10.2025 | 73,40 | 73,78 | 73,10 | 73,78 | -1,26% | 271,00 |
| 24.10.2025 | 74,48 | 74,72 | 74,48 | 74,72 | 0,24% | 850,00 |
| 23.10.2025 | 75,90 | 75,90 | 74,54 | 74,54 | -2,69% | 110,00 |
| 22.10.2025 | 75,62 | 76,60 | 75,62 | 76,60 | 1,19% | 367,00 |
| 21.10.2025 | 76,00 | 76,00 | 75,68 | 75,70 | 0,93% | 325,00 |
| 20.10.2025 | 75,64 | 75,64 | 75,00 | 75,00 | 1,08% | 330,00 |
| 17.10.2025 | 74,12 | 74,20 | 74,12 | 74,20 | 0,35% | 205,00 |
| 16.10.2025 | 73,98 | 73,98 | 73,94 | 73,94 | -0,78% | 150,00 |
| 15.10.2025 | 74,52 | 74,52 | 74,52 | 74,52 | 0,27% | - |
| 14.10.2025 | 74,26 | 74,32 | 74,26 | 74,32 | -1,12% | 105,00 |
| 13.10.2025 | 75,92 | 75,92 | 75,16 | 75,16 | -0,50% | 463,00 |
| 10.10.2025 | 75,54 | 75,54 | 75,54 | 75,54 | -0,79% | - |
| 09.10.2025 | 76,14 | 76,14 | 76,14 | 76,14 | -1,01% | - |
| 08.10.2025 | 77,76 | 77,76 | 76,92 | 76,92 | -0,10% | 207,00 |
| 07.10.2025 | 75,72 | 77,00 | 75,72 | 77,00 | 1,32% | 1.004,00 |
| 06.10.2025 | 74,66 | 76,00 | 74,66 | 76,00 | 1,12% | 519,00 |
| 03.10.2025 | 75,16 | 75,16 | 75,16 | 75,16 | -0,37% | - |
| 02.10.2025 | 74,64 | 75,44 | 74,62 | 75,44 | 0,72% | 475,00 |
| 01.10.2025 | 74,16 | 74,90 | 73,94 | 74,90 | 0,38% | 251,00 |
| 30.09.2025 | 73,18 | 74,62 | 73,04 | 74,62 | 0,78% | 1.528,00 |
| 29.09.2025 | 74,10 | 74,10 | 73,94 | 74,04 | 0,84% | 597,00 |
| 26.09.2025 | 73,28 | 73,42 | 73,28 | 73,42 | -0,24% | 47,00 |
| 25.09.2025 | 73,76 | 73,76 | 73,60 | 73,60 | -0,57% | 10,00 |
| 24.09.2025 | 73,64 | 74,02 | 73,60 | 74,02 | 1,09% | 335,00 |
| 23.09.2025 | 73,22 | 73,22 | 73,22 | 73,22 | -2,32% | - |
| 22.09.2025 | 76,62 | 76,62 | 74,96 | 74,96 | -3,82% | 85,00 |
| 19.09.2025 | 77,94 | 77,94 | 77,94 | 77,94 | 0,03% | - |
| 18.09.2025 | 77,74 | 77,92 | 77,74 | 77,92 | -0,03% | 4,00 |
| 17.09.2025 | 76,94 | 77,94 | 76,94 | 77,94 | 0,65% | 300,00 |
| 16.09.2025 | 77,28 | 77,50 | 76,80 | 77,44 | -2,05% | 984,00 |
| 15.09.2025 | 79,06 | 79,06 | 79,06 | 79,06 | -1,32% | 1,00 |
| 12.09.2025 | 80,20 | 80,20 | 80,12 | 80,12 | 0,04% | 300,00 |
| 11.09.2025 | 79,54 | 80,22 | 78,92 | 80,09 | 0,49% | - |
| 10.09.2025 | 80,88 | 80,88 | 79,70 | 79,70 | -1,36% | 35,00 |
| 09.09.2025 | 80,33 | 80,85 | 80,06 | 80,80 | 0,56% | - |
| 08.09.2025 | 81,84 | 81,87 | 80,32 | 80,35 | -1,31% | 730,00 |
| 05.09.2025 | 81,42 | 81,42 | 81,42 | 81,42 | 0,54% | - |
| 04.09.2025 | 79,86 | 80,98 | 79,86 | 80,98 | 1,50% | 275,00 |
| 03.09.2025 | 79,90 | 79,90 | 79,78 | 79,78 | 0,25% | 10,00 |
| 02.09.2025 | 79,08 | 79,58 | 79,08 | 79,58 | 0,45% | 105,00 |
| 01.09.2025 | 79,22 | 79,22 | 79,22 | 79,22 | -0,60% | 90,00 |
| 29.08.2025 | 78,68 | 79,70 | 78,62 | 79,70 | 1,17% | 410,00 |
| 28.08.2025 | 79,52 | 80,16 | 78,78 | 78,78 | -1,35% | 693,00 |
| 27.08.2025 | 79,24 | 80,10 | 79,24 | 79,86 | 0,60% | 81,00 |
| 26.08.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -2,63% | 10,00 |
| 25.08.2025 | 81,20 | 81,52 | 81,12 | 81,52 | 0,92% | 1.070,00 |
| 22.08.2025 | 81,60 | 81,60 | 80,78 | 80,78 | -1,03% | 191,00 |
| 21.08.2025 | 81,20 | 81,62 | 81,20 | 81,62 | 0,37% | 655,00 |
| 20.08.2025 | 80,32 | 81,32 | 80,04 | 81,32 | 0,94% | 149,00 |
| 19.08.2025 | 79,26 | 80,56 | 78,58 | 80,56 | 1,31% | 952,00 |
| 18.08.2025 | 78,62 | 79,52 | 78,62 | 79,52 | 0,63% | 567,00 |
| 15.08.2025 | 79,08 | 79,08 | 78,66 | 79,02 | -0,80% | 110,00 |
| 14.08.2025 | 79,78 | 79,78 | 79,66 | 79,66 | -0,80% | 20,00 |
| 13.08.2025 | 78,44 | 80,30 | 78,30 | 80,30 | 2,21% | 1.011,00 |
| 12.08.2025 | 78,62 | 78,62 | 78,56 | 78,56 | -0,48% | 29,00 |
| 11.08.2025 | 77,68 | 78,94 | 77,68 | 78,94 | 1,21% | 2.214,00 |
| 08.08.2025 | 79,36 | 79,50 | 78,00 | 78,00 | -2,28% | 652,00 |
| 07.08.2025 | 79,12 | 79,82 | 79,12 | 79,82 | 0,86% | 420,00 |
| 06.08.2025 | 78,74 | 79,14 | 78,68 | 79,14 | 0,23% | 288,00 |
| 05.08.2025 | 79,20 | 79,72 | 78,96 | 78,96 | -2,69% | 144,00 |
| 04.08.2025 | 80,94 | 81,14 | 80,94 | 81,14 | 0,77% | 28,00 |
| 01.08.2025 | 81,44 | 81,44 | 79,76 | 80,52 | -2,40% | 304,00 |
| 31.07.2025 | 84,44 | 84,44 | 82,50 | 82,50 | -2,32% | 374,00 |
| 30.07.2025 | 83,68 | 84,46 | 83,68 | 84,46 | 2,55% | 1.180,00 |
| 29.07.2025 | 82,36 | 82,36 | 82,36 | 82,36 | -0,39% | - |
| 28.07.2025 | 82,56 | 83,60 | 82,56 | 82,68 | 0,61% | 471,00 |
| 25.07.2025 | 82,66 | 82,66 | 82,18 | 82,18 | -0,84% | 160,00 |
| 24.07.2025 | 82,08 | 83,00 | 82,08 | 82,88 | -1,45% | 131,00 |
| 23.07.2025 | 83,62 | 84,10 | 83,62 | 84,10 | 0,72% | 48,00 |
| 22.07.2025 | 82,20 | 83,50 | 82,20 | 83,50 | 1,21% | 460,00 |
| 21.07.2025 | 83,04 | 83,32 | 82,50 | 82,50 | -0,84% | 370,00 |
| 18.07.2025 | 83,42 | 83,42 | 83,20 | 83,20 | 0,53% | 285,00 |
| 17.07.2025 | 82,68 | 82,76 | 82,66 | 82,76 | 0,12% | 508,00 |
| 16.07.2025 | 82,02 | 82,66 | 81,50 | 82,66 | 0,07% | 175,00 |
| 15.07.2025 | 83,04 | 83,04 | 82,48 | 82,60 | -0,72% | 1.218,00 |
| 14.07.2025 | 83,14 | 83,22 | 83,14 | 83,20 | -1,00% | 160,00 |
| 11.07.2025 | 84,56 | 84,56 | 83,82 | 84,04 | -0,90% | 494,00 |
| 10.07.2025 | 83,42 | 84,80 | 83,42 | 84,80 | 1,19% | 510,00 |
| 09.07.2025 | 83,32 | 83,80 | 83,32 | 83,80 | -0,07% | 250,00 |
| 08.07.2025 | 83,82 | 83,86 | 82,68 | 83,86 | 0,43% | 669,00 |
| 07.07.2025 | 82,62 | 83,58 | 82,62 | 83,50 | 0,53% | 537,00 |
| 04.07.2025 | 82,84 | 83,06 | 82,36 | 83,06 | 0,44% | 480,00 |
| 03.07.2025 | 83,06 | 83,06 | 82,70 | 82,70 | 0,02% | 595,00 |
| 02.07.2025 | 82,72 | 82,72 | 82,68 | 82,68 | 2,20% | 50,00 |
| 01.07.2025 | 81,10 | 81,10 | 80,90 | 80,90 | 0,35% | 755,00 |
| 30.06.2025 | 80,32 | 80,62 | 80,32 | 80,62 | -0,07% | 100,00 |