107,925€
2,11%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 107,23 | 108,43 | 106,90 | 107,88 | 0,77% | 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 |
| 14.08.2024 | 90,90 | 91,40 | 90,90 | 91,40 | 0,44% | 40,00 |
| 13.08.2024 | 91,74 | 91,94 | 91,00 | 91,00 | -3,54% | 277,00 |
| 12.08.2024 | 93,30 | 94,34 | 93,30 | 94,34 | 0,08% | 120,00 |
| 09.08.2024 | 93,30 | 94,26 | 93,26 | 94,26 | 0,53% | 185,00 |
| 08.08.2024 | 92,02 | 93,76 | 92,02 | 93,76 | 0,26% | 120,00 |
| 07.08.2024 | 93,10 | 93,94 | 93,10 | 93,52 | 0,32% | 477,00 |
| 06.08.2024 | 91,68 | 93,28 | 91,68 | 93,22 | 1,99% | 230,00 |
| 05.08.2024 | 88,82 | 91,40 | 86,58 | 91,40 | 2,90% | 594,00 |
| 02.08.2024 | 91,76 | 92,36 | 88,00 | 88,82 | -1,73% | 830,00 |
| 01.08.2024 | 90,38 | 90,38 | 90,38 | 90,38 | -0,55% | - |
| 31.07.2024 | 92,22 | 92,22 | 90,88 | 90,88 | -3,59% | 335,00 |
| 30.07.2024 | 93,56 | 94,26 | 93,56 | 94,26 | -0,46% | 20,00 |
| 29.07.2024 | 93,34 | 94,70 | 93,34 | 94,70 | 2,16% | 45,00 |
| 26.07.2024 | 91,90 | 92,70 | 91,90 | 92,70 | 0,46% | 390,00 |
| 25.07.2024 | 92,28 | 92,28 | 92,28 | 92,28 | -0,09% | - |
| 24.07.2024 | 91,84 | 92,36 | 91,84 | 92,36 | -0,02% | 1,00 |
| 23.07.2024 | 92,42 | 92,98 | 92,38 | 92,38 | 0,30% | 152,00 |
| 22.07.2024 | 93,94 | 94,58 | 92,00 | 92,10 | -1,33% | 244,00 |
| 19.07.2024 | 93,54 | 93,54 | 93,34 | 93,34 | -1,21% | 50,00 |
| 18.07.2024 | 94,64 | 94,64 | 94,48 | 94,48 | -0,30% | 225,00 |
| 17.07.2024 | 93,46 | 94,76 | 93,24 | 94,76 | 1,78% | 715,00 |
| 16.07.2024 | 92,66 | 93,10 | 92,66 | 93,10 | -2,00% | 20,00 |
| 15.07.2024 | 95,48 | 95,98 | 95,00 | 95,00 | -0,52% | 130,00 |
| 12.07.2024 | 95,26 | 96,02 | 95,26 | 95,50 | -1,20% | 70,00 |
| 11.07.2024 | 96,40 | 96,66 | 96,40 | 96,66 | -0,06% | 120,00 |
| 10.07.2024 | 96,28 | 96,98 | 96,28 | 96,72 | -1,27% | 226,00 |
| 09.07.2024 | 97,28 | 97,96 | 97,28 | 97,96 | -0,04% | 22,00 |
| 08.07.2024 | 97,94 | 98,48 | 97,94 | 98,00 | 0,18% | 49,00 |