85,070€
0,06%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 84,98 | 84,98 | 84,98 | 84,98 | -0,05% | - |
| 05.02.2026 | 85,02 | 85,02 | 85,02 | 85,02 | 1,97% | - |
| 04.02.2026 | 83,20 | 83,38 | 83,20 | 83,38 | -0,24% | 10,00 |
| 03.02.2026 | 82,12 | 83,58 | 82,12 | 83,58 | 1,80% | 20,00 |
| 02.02.2026 | 80,32 | 82,56 | 80,32 | 82,10 | 2,99% | 967,00 |
| 30.01.2026 | 76,70 | 79,72 | 76,70 | 79,72 | 4,06% | 300,00 |
| 29.01.2026 | 76,31 | 77,45 | 75,88 | 76,61 | -0,51% | 200,00 |
| 28.01.2026 | 76,68 | 77,00 | 76,68 | 77,00 | -0,10% | 50,00 |
| 27.01.2026 | 77,14 | 77,14 | 77,08 | 77,08 | -0,23% | 285,00 |
| 26.01.2026 | 78,28 | 78,28 | 77,26 | 77,26 | -1,98% | 420,00 |
| 23.01.2026 | 78,86 | 80,00 | 78,82 | 78,82 | -1,45% | 757,00 |
| 22.01.2026 | 78,44 | 79,98 | 78,44 | 79,98 | 1,45% | 80,00 |
| 21.01.2026 | 78,36 | 78,84 | 78,36 | 78,84 | 0,31% | 385,00 |
| 20.01.2026 | 77,12 | 78,60 | 77,12 | 78,60 | 0,26% | 200,00 |
| 19.01.2026 | 77,22 | 78,40 | 77,22 | 78,40 | 1,00% | 270,00 |
| 16.01.2026 | 77,62 | 77,62 | 77,62 | 77,62 | 0,15% | - |
| 15.01.2026 | 77,22 | 77,50 | 77,22 | 77,50 | 0,49% | 105,00 |
| 14.01.2026 | 75,24 | 77,12 | 75,24 | 77,12 | 3,24% | 60,00 |
| 13.01.2026 | 74,08 | 74,70 | 74,08 | 74,70 | 2,38% | 233,00 |
| 12.01.2026 | 72,96 | 72,96 | 72,96 | 72,96 | -0,57% | - |
| 09.01.2026 | 73,46 | 73,48 | 73,38 | 73,38 | 2,00% | 275,00 |
| 08.01.2026 | 71,64 | 72,00 | 71,64 | 71,94 | -1,34% | 86,00 |
| 07.01.2026 | 72,92 | 72,92 | 72,92 | 72,92 | -0,16% | - |
| 06.01.2026 | 71,42 | 73,04 | 71,42 | 73,04 | 2,44% | 75,00 |
| 05.01.2026 | 70,42 | 71,30 | 70,42 | 71,30 | -0,03% | 66,00 |
| 02.01.2026 | 71,70 | 71,70 | 71,32 | 71,32 | -1,25% | 74,00 |
| 30.12.2025 | 72,22 | 72,22 | 72,20 | 72,22 | 0,31% | 125,00 |
| 29.12.2025 | 72,30 | 72,30 | 72,00 | 72,00 | 0,39% | 646,00 |
| 23.12.2025 | 71,32 | 71,72 | 71,32 | 71,72 | 0,17% | 3,00 |
| 22.12.2025 | 72,34 | 72,34 | 71,60 | 71,60 | -2,05% | 10,00 |
| 19.12.2025 | 72,18 | 73,10 | 72,18 | 73,10 | 0,69% | 15,00 |
| 18.12.2025 | 73,40 | 73,62 | 72,60 | 72,60 | -0,79% | 170,00 |
| 17.12.2025 | 72,50 | 73,34 | 72,50 | 73,18 | 1,39% | 240,00 |
| 16.12.2025 | 72,24 | 72,24 | 72,00 | 72,18 | -0,66% | 320,00 |
| 15.12.2025 | 72,66 | 72,66 | 72,66 | 72,66 | 0,69% | 13,00 |
| 12.12.2025 | 70,86 | 72,16 | 70,86 | 72,16 | 1,92% | 291,00 |
| 11.12.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -2,67% | - |
| 10.12.2025 | 70,76 | 72,76 | 70,76 | 72,74 | 4,09% | 1.034,00 |
| 09.12.2025 | 70,00 | 70,00 | 69,88 | 69,88 | -1,52% | 486,00 |
| 08.12.2025 | 72,68 | 72,68 | 70,96 | 70,96 | -1,20% | 227,00 |
| 05.12.2025 | 71,82 | 71,82 | 71,82 | 71,82 | -0,50% | - |
| 04.12.2025 | 71,72 | 72,18 | 71,72 | 72,18 | 0,59% | 50,00 |
| 03.12.2025 | 71,48 | 71,76 | 71,48 | 71,76 | -0,25% | 20,00 |
| 02.12.2025 | 72,62 | 72,64 | 71,94 | 71,94 | -1,72% | 526,00 |
| 01.12.2025 | 73,06 | 73,20 | 73,06 | 73,20 | -0,81% | 30,00 |
| 28.11.2025 | 72,86 | 73,80 | 72,86 | 73,80 | 1,54% | 5,00 |
| 27.11.2025 | 72,68 | 72,68 | 72,68 | 72,68 | 0,11% | - |
| 26.11.2025 | 72,52 | 72,92 | 72,52 | 72,60 | -0,17% | 407,00 |
| 25.11.2025 | 71,74 | 72,72 | 71,52 | 72,72 | 1,54% | 185,00 |
| 24.11.2025 | 73,10 | 73,10 | 71,62 | 71,62 | -2,40% | 846,00 |
| 21.11.2025 | 72,02 | 73,38 | 72,02 | 73,38 | 1,38% | 300,00 |
| 20.11.2025 | 71,38 | 72,38 | 71,38 | 72,38 | 1,43% | 959,00 |
| 19.11.2025 | 71,28 | 71,36 | 71,28 | 71,36 | 0,00% | 200,00 |
| 18.11.2025 | 71,12 | 71,36 | 71,12 | 71,36 | -0,94% | 700,00 |
| 17.11.2025 | 72,74 | 72,82 | 72,04 | 72,04 | -0,55% | 98,00 |
| 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 |