74,820€
-0,11%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 74,90 | 74,92 | 74,64 | 74,76 | -0,19% | 25,00 |
| 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 |
| 27.06.2025 | 81,08 | 81,08 | 80,68 | 80,68 | -1,30% | 75,00 |
| 26.06.2025 | 81,74 | 81,74 | 81,74 | 81,74 | -0,37% | 5,00 |
| 25.06.2025 | 82,30 | 82,48 | 82,04 | 82,04 | -1,01% | 61,00 |
| 24.06.2025 | 83,96 | 84,32 | 82,30 | 82,88 | -1,57% | 813,00 |
| 23.06.2025 | 83,24 | 84,44 | 83,24 | 84,20 | 0,57% | 1.030,00 |
| 20.06.2025 | 82,62 | 83,72 | 82,62 | 83,72 | 0,65% | 200,00 |
| 19.06.2025 | 83,18 | 83,18 | 83,18 | 83,18 | -0,19% | - |
| 18.06.2025 | 83,12 | 83,48 | 83,12 | 83,34 | -1,28% | 119,00 |
| 17.06.2025 | 83,98 | 84,46 | 83,98 | 84,42 | -0,26% | 145,00 |
| 16.06.2025 | 84,86 | 84,96 | 83,78 | 84,64 | -0,21% | 376,00 |
| 13.06.2025 | 84,82 | 84,82 | 84,82 | 84,82 | -1,00% | 50,00 |
| 12.06.2025 | 85,42 | 85,68 | 85,42 | 85,68 | -0,58% | 10,00 |
| 11.06.2025 | 86,48 | 86,48 | 86,18 | 86,18 | -0,97% | 70,00 |
| 10.06.2025 | 86,46 | 87,02 | 86,46 | 87,02 | 0,83% | 87,00 |
| 09.06.2025 | 86,30 | 86,30 | 86,30 | 86,30 | -0,07% | - |
| 06.06.2025 | 86,42 | 86,42 | 86,36 | 86,36 | -1,42% | 100,00 |
| 05.06.2025 | 87,02 | 87,60 | 87,02 | 87,60 | -0,41% | 50,00 |
| 04.06.2025 | 87,36 | 87,96 | 87,36 | 87,96 | 1,52% | 272,00 |
| 03.06.2025 | 86,20 | 86,64 | 86,20 | 86,64 | 0,37% | 90,00 |
| 02.06.2025 | 86,42 | 86,48 | 85,92 | 86,32 | -0,42% | 454,00 |
| 30.05.2025 | 86,28 | 86,68 | 86,28 | 86,68 | -1,79% | 235,00 |
| 29.05.2025 | 88,26 | 88,26 | 88,26 | 88,26 | 1,12% | - |
| 28.05.2025 | 86,50 | 87,28 | 85,80 | 87,28 | 3,36% | 268,00 |
| 27.05.2025 | 83,98 | 85,44 | 83,98 | 84,44 | -0,05% | 850,00 |
| 26.05.2025 | 84,60 | 84,72 | 84,48 | 84,48 | 0,02% | 299,00 |
| 23.05.2025 | 83,82 | 84,46 | 83,56 | 84,46 | -0,64% | 232,00 |
| 22.05.2025 | 84,48 | 85,00 | 84,48 | 85,00 | -0,12% | 237,00 |
| 21.05.2025 | 85,46 | 85,46 | 84,96 | 85,10 | -0,70% | 892,00 |
| 20.05.2025 | 84,76 | 85,70 | 84,76 | 85,70 | 0,85% | 230,00 |
| 19.05.2025 | 85,18 | 85,50 | 84,86 | 84,98 | 0,62% | 198,00 |
| 16.05.2025 | 84,94 | 84,94 | 84,46 | 84,46 | 0,26% | 12,00 |