79,050€
-1,56%
Echtzeit-Aktienkurs Church & Dwight Co
Bid:
Ask:
Aktienkurse zur Church & Dwight Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 82,40 | 84,24 | 82,36 | 84,24 | 1,08% | 183,00 |
| 14.05.2025 | 83,96 | 83,98 | 83,30 | 83,34 | -0,95% | 154,00 |
| 13.05.2025 | 85,16 | 85,56 | 83,88 | 84,14 | 2,06% | 88,00 |
| 12.05.2025 | 82,50 | 83,00 | 82,44 | 82,44 | 1,10% | 556,00 |
| 09.05.2025 | 81,96 | 81,96 | 81,54 | 81,54 | -0,46% | 616,00 |
| 08.05.2025 | 81,66 | 81,92 | 81,66 | 81,92 | 0,34% | 81,00 |
| 07.05.2025 | 81,20 | 81,64 | 81,02 | 81,64 | 0,79% | 526,00 |
| 06.05.2025 | 81,40 | 81,42 | 80,94 | 81,00 | -1,68% | 514,00 |
| 05.05.2025 | 81,88 | 82,38 | 81,88 | 82,38 | 0,22% | 267,00 |
| 02.05.2025 | 82,24 | 82,72 | 81,10 | 82,20 | -5,19% | 1.248,00 |
| 30.04.2025 | 86,36 | 86,74 | 86,36 | 86,70 | 0,81% | 220,00 |
| 29.04.2025 | 86,60 | 87,24 | 86,00 | 86,00 | -0,83% | 122,00 |
| 28.04.2025 | 87,38 | 87,38 | 86,72 | 86,72 | -1,54% | 430,00 |
| 25.04.2025 | 88,08 | 88,40 | 88,08 | 88,08 | 0,00% | 250,00 |
| 24.04.2025 | 89,76 | 89,76 | 87,72 | 88,08 | -3,55% | 94,00 |
| 23.04.2025 | 92,08 | 92,08 | 91,32 | 91,32 | 1,33% | 77,00 |
| 22.04.2025 | 88,94 | 90,12 | 88,94 | 90,12 | -1,44% | 120,00 |
| 17.04.2025 | 90,98 | 91,44 | 90,98 | 91,44 | -0,50% | 13,00 |
| 16.04.2025 | 91,68 | 92,26 | 91,68 | 91,90 | -1,27% | 907,00 |
| 15.04.2025 | 92,50 | 94,12 | 92,50 | 93,08 | 0,95% | 1.682,00 |
| 14.04.2025 | 92,74 | 92,74 | 92,20 | 92,20 | 1,43% | 7,00 |
| 11.04.2025 | 92,46 | 92,46 | 90,90 | 90,90 | -1,45% | 235,00 |
| 10.04.2025 | 92,50 | 94,30 | 92,24 | 92,24 | 1,61% | 1.123,00 |
| 09.04.2025 | 89,86 | 91,68 | 89,86 | 90,78 | -2,39% | 110,00 |
| 08.04.2025 | 94,70 | 95,34 | 93,00 | 93,00 | -0,60% | 1.156,00 |
| 07.04.2025 | 86,90 | 93,56 | 86,90 | 93,56 | -8,99% | 1.220,00 |
| 04.04.2025 | 99,30 | 102,80 | 98,80 | 102,80 | 2,24% | 603,00 |
| 03.04.2025 | 97,00 | 100,80 | 94,12 | 100,55 | -0,40% | 226,00 |
| 02.04.2025 | 101,00 | 101,00 | 100,25 | 100,95 | 0,30% | 616,00 |
| 01.04.2025 | 101,15 | 102,95 | 100,65 | 100,65 | -0,35% | 420,00 |
| 31.03.2025 | 100,40 | 101,15 | 100,00 | 101,00 | 0,60% | 295,00 |
| 28.03.2025 | 100,05 | 100,40 | 100,05 | 100,40 | 1,99% | 140,00 |
| 27.03.2025 | 97,80 | 98,44 | 97,80 | 98,44 | 0,63% | 150,00 |
| 26.03.2025 | 95,60 | 97,82 | 95,60 | 97,82 | -1,45% | 1.605,00 |