85,470€
-0,89%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 84,77 | 84,77 | 84,77 | 84,77 | -1,70% | - |
| 30.07.2026 | 86,74 | 86,74 | 86,24 | 86,24 | -1,28% | 1.000,00 |
| 29.07.2026 | 87,18 | 88,34 | 87,18 | 87,36 | -1,84% | 161,00 |
| 28.07.2026 | 86,32 | 89,00 | 86,32 | 89,00 | 2,53% | 313,00 |
| 27.07.2026 | 85,36 | 86,80 | 84,74 | 86,80 | 1,57% | 149,00 |
| 24.07.2026 | 84,22 | 85,46 | 84,22 | 85,46 | 1,96% | 15,00 |
| 23.07.2026 | 84,66 | 84,66 | 83,82 | 83,82 | 0,82% | 65,00 |
| 22.07.2026 | 83,58 | 83,58 | 83,14 | 83,14 | -3,82% | 100,00 |
| 21.07.2026 | 85,36 | 86,44 | 85,36 | 86,44 | 0,96% | 3,00 |
| 20.07.2026 | 85,40 | 85,62 | 85,40 | 85,62 | -0,60% | 514,00 |
| 17.07.2026 | 86,14 | 86,14 | 86,14 | 86,14 | -0,39% | - |
| 16.07.2026 | 84,40 | 86,48 | 84,40 | 86,48 | 4,04% | 6,00 |
| 15.07.2026 | 83,12 | 83,12 | 83,12 | 83,12 | -2,21% | - |
| 14.07.2026 | 85,00 | 85,00 | 85,00 | 85,00 | -0,23% | - |
| 13.07.2026 | 84,04 | 85,20 | 84,04 | 85,20 | 2,26% | 3,00 |
| 10.07.2026 | 83,32 | 83,32 | 83,32 | 83,32 | -0,55% | - |
| 09.07.2026 | 83,78 | 83,78 | 83,78 | 83,78 | -0,99% | - |
| 08.07.2026 | 86,30 | 86,30 | 84,62 | 84,62 | -0,38% | 100,00 |
| 07.07.2026 | 84,94 | 84,94 | 84,94 | 84,94 | -0,28% | - |
| 06.07.2026 | 85,58 | 86,12 | 85,18 | 85,18 | 0,16% | 1.150,00 |
| 03.07.2026 | 85,84 | 85,84 | 85,04 | 85,04 | -0,89% | 70,00 |
| 02.07.2026 | 85,10 | 85,80 | 84,92 | 85,80 | 1,39% | 840,00 |
| 01.07.2026 | 84,62 | 84,62 | 84,62 | 84,62 | -0,66% | - |
| 30.06.2026 | 85,70 | 86,40 | 84,76 | 85,18 | -2,14% | 496,00 |
| 29.06.2026 | 87,04 | 87,04 | 87,04 | 87,04 | 1,61% | 25,00 |
| 26.06.2026 | 85,66 | 85,66 | 85,66 | 85,66 | -1,59% | - |
| 25.06.2026 | 86,42 | 87,36 | 86,40 | 87,04 | 2,91% | 269,00 |
| 24.06.2026 | 84,58 | 84,58 | 84,58 | 84,58 | 3,27% | - |
| 23.06.2026 | 81,90 | 81,90 | 81,90 | 81,90 | -1,54% | 60,00 |
| 22.06.2026 | 83,18 | 83,18 | 83,18 | 83,18 | -0,65% | - |
| 19.06.2026 | 83,30 | 83,72 | 83,30 | 83,72 | -1,09% | 15,00 |
| 18.06.2026 | 84,64 | 84,64 | 84,64 | 84,64 | 0,12% | - |
| 17.06.2026 | 84,54 | 84,54 | 84,54 | 84,54 | -0,09% | 60,00 |
| 16.06.2026 | 84,62 | 84,62 | 84,62 | 84,62 | 0,14% | - |
| 15.06.2026 | 84,48 | 84,50 | 84,48 | 84,50 | 1,00% | 20,00 |
| 12.06.2026 | 83,70 | 83,70 | 83,66 | 83,66 | -1,62% | 350,00 |
| 11.06.2026 | 84,76 | 85,04 | 84,76 | 85,04 | 0,33% | 630,00 |
| 10.06.2026 | 83,68 | 84,76 | 83,68 | 84,76 | 1,66% | 15,00 |
| 09.06.2026 | 82,32 | 83,38 | 82,32 | 83,38 | -1,07% | 24,00 |
| 08.06.2026 | 84,28 | 84,28 | 84,28 | 84,28 | 3,06% | 150,00 |
| 05.06.2026 | 80,72 | 81,78 | 80,72 | 81,78 | 2,61% | 70,00 |
| 04.06.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -4,71% | - |
| 03.06.2026 | 82,44 | 83,64 | 82,44 | 83,64 | 1,93% | 20,00 |
| 02.06.2026 | 81,58 | 82,34 | 81,58 | 82,06 | 0,32% | 324,00 |
| 01.06.2026 | 81,80 | 81,80 | 81,80 | 81,80 | -1,49% | - |
| 29.05.2026 | 83,58 | 83,58 | 83,04 | 83,04 | -1,33% | 85,00 |
| 28.05.2026 | 84,16 | 84,16 | 84,16 | 84,16 | -0,94% | - |
| 27.05.2026 | 82,80 | 84,96 | 82,50 | 84,96 | 1,85% | 795,00 |
| 26.05.2026 | 82,54 | 83,42 | 82,54 | 83,42 | -0,57% | 47,00 |
| 25.05.2026 | 83,16 | 83,90 | 83,16 | 83,90 | 2,24% | 100,00 |
| 22.05.2026 | 82,06 | 82,06 | 82,06 | 82,06 | -0,44% | - |
| 21.05.2026 | 82,42 | 82,42 | 82,42 | 82,42 | 0,12% | - |
| 20.05.2026 | 82,32 | 82,32 | 82,32 | 82,32 | 0,44% | - |
| 19.05.2026 | 82,86 | 82,86 | 81,96 | 81,96 | 3,09% | 70,00 |
| 18.05.2026 | 80,12 | 80,12 | 79,50 | 79,50 | -1,54% | 450,00 |
| 15.05.2026 | 80,56 | 81,24 | 80,56 | 80,74 | -0,20% | 211,00 |
| 14.05.2026 | 80,90 | 80,90 | 80,90 | 80,90 | 1,53% | - |
| 13.05.2026 | 79,52 | 79,68 | 79,52 | 79,68 | 2,28% | 30,00 |
| 12.05.2026 | 76,86 | 77,90 | 76,86 | 77,90 | -1,59% | 150,00 |
| 11.05.2026 | 79,20 | 79,20 | 79,16 | 79,16 | -0,88% | 90,00 |
| 08.05.2026 | 79,68 | 79,86 | 79,68 | 79,86 | -0,67% | 121,00 |
| 07.05.2026 | 80,44 | 81,00 | 80,40 | 80,40 | 1,28% | 85,00 |
| 06.05.2026 | 79,50 | 79,60 | 79,38 | 79,38 | 0,18% | 131,00 |
| 05.05.2026 | 79,24 | 79,24 | 79,24 | 79,24 | -2,84% | - |
| 04.05.2026 | 81,56 | 81,56 | 81,56 | 81,56 | -0,63% | - |
| 30.04.2026 | 82,22 | 82,22 | 82,08 | 82,08 | -0,61% | 5,00 |
| 29.04.2026 | 82,68 | 82,68 | 82,58 | 82,58 | 1,55% | 232,00 |
| 28.04.2026 | 81,24 | 81,32 | 81,24 | 81,32 | 0,99% | 30,00 |
| 27.04.2026 | 80,78 | 80,78 | 80,52 | 80,52 | -0,20% | 140,00 |
| 24.04.2026 | 80,68 | 80,68 | 80,68 | 80,68 | 2,05% | 1,00 |
| 23.04.2026 | 79,10 | 79,10 | 79,06 | 79,06 | 0,33% | 27,00 |
| 22.04.2026 | 79,24 | 79,76 | 78,80 | 78,80 | -3,71% | 38,00 |
| 21.04.2026 | 81,82 | 81,84 | 81,82 | 81,84 | -0,66% | 136,00 |
| 20.04.2026 | 82,00 | 82,38 | 81,76 | 82,38 | 3,00% | 2.268,00 |
| 17.04.2026 | 79,98 | 79,98 | 79,98 | 79,98 | 0,13% | - |
| 16.04.2026 | 79,88 | 79,88 | 79,88 | 79,88 | -0,08% | - |
| 15.04.2026 | 80,76 | 80,76 | 79,94 | 79,94 | -0,15% | 20,00 |
| 14.04.2026 | 80,48 | 80,48 | 80,06 | 80,06 | -1,36% | 2,00 |
| 13.04.2026 | 81,16 | 81,16 | 81,16 | 81,16 | -0,95% | - |
| 10.04.2026 | 81,94 | 81,94 | 81,94 | 81,94 | 2,02% | 37,00 |
| 09.04.2026 | 80,50 | 80,52 | 80,32 | 80,32 | -0,45% | 350,00 |
| 08.04.2026 | 80,68 | 80,68 | 80,68 | 80,68 | 0,47% | - |
| 07.04.2026 | 80,42 | 80,42 | 80,30 | 80,30 | 0,05% | 200,00 |
| 02.04.2026 | 79,40 | 80,26 | 79,28 | 80,26 | -0,20% | 1.352,00 |
| 01.04.2026 | 80,42 | 80,42 | 80,42 | 80,42 | 0,20% | - |
| 31.03.2026 | 81,96 | 81,96 | 80,26 | 80,26 | -2,12% | 19,00 |
| 30.03.2026 | 80,18 | 82,00 | 80,18 | 82,00 | 1,89% | 16,00 |
| 27.03.2026 | 80,48 | 80,48 | 80,48 | 80,48 | -0,69% | - |
| 26.03.2026 | 81,26 | 81,26 | 81,04 | 81,04 | 0,52% | 270,00 |
| 25.03.2026 | 80,62 | 80,62 | 80,62 | 80,62 | -0,81% | - |
| 24.03.2026 | 81,28 | 81,28 | 81,28 | 81,28 | 0,49% | - |
| 23.03.2026 | 81,02 | 81,50 | 80,88 | 80,88 | -1,44% | 342,00 |
| 20.03.2026 | 81,46 | 82,06 | 81,46 | 82,06 | -1,20% | 31,00 |
| 19.03.2026 | 83,22 | 83,22 | 83,06 | 83,06 | -0,53% | 5,00 |
| 18.03.2026 | 83,98 | 83,98 | 83,50 | 83,50 | -1,25% | 121,00 |
| 17.03.2026 | 85,14 | 85,14 | 84,56 | 84,56 | -1,26% | 151,00 |
| 16.03.2026 | 85,74 | 85,74 | 85,64 | 85,64 | -0,63% | 60,00 |
| 13.03.2026 | 86,08 | 86,24 | 86,08 | 86,18 | -2,02% | 7,00 |
| 12.03.2026 | 85,76 | 87,96 | 85,76 | 87,96 | 1,36% | 5,00 |
| 11.03.2026 | 86,58 | 87,56 | 86,58 | 86,78 | -0,53% | 86,00 |