84,670€
-0,11%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 85,13 | 85,53 | 84,41 | 84,59 | -0,20% | 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 |
| 10.03.2026 | 87,42 | 87,42 | 87,04 | 87,24 | 1,63% | 600,00 |
| 09.03.2026 | 85,84 | 85,84 | 85,84 | 85,84 | 0,02% | - |
| 06.03.2026 | 85,82 | 85,82 | 85,82 | 85,82 | -0,67% | - |
| 05.03.2026 | 87,96 | 88,50 | 86,40 | 86,40 | -2,09% | 45,00 |
| 04.03.2026 | 88,24 | 88,24 | 88,24 | 88,24 | -0,41% | 1,00 |
| 03.03.2026 | 88,30 | 89,66 | 88,30 | 88,60 | 0,20% | 194,00 |
| 02.03.2026 | 87,88 | 88,42 | 87,88 | 88,42 | 1,10% | 512,00 |
| 27.02.2026 | 87,46 | 87,46 | 87,46 | 87,46 | -0,79% | - |
| 26.02.2026 | 87,38 | 88,16 | 87,38 | 88,16 | 1,12% | 95,00 |
| 25.02.2026 | 88,70 | 88,86 | 87,18 | 87,18 | -2,42% | 118,00 |
| 24.02.2026 | 89,04 | 89,34 | 89,00 | 89,34 | 0,56% | 31,00 |
| 23.02.2026 | 86,50 | 88,84 | 86,50 | 88,84 | 1,60% | 20,00 |
| 20.02.2026 | 87,52 | 87,52 | 87,44 | 87,44 | 0,76% | 100,00 |
| 19.02.2026 | 86,78 | 86,78 | 86,78 | 86,78 | 0,67% | - |
| 18.02.2026 | 84,06 | 86,20 | 84,06 | 86,20 | 1,32% | 164,00 |
| 17.02.2026 | 85,08 | 85,08 | 85,08 | 85,08 | -0,82% | - |
| 16.02.2026 | 85,78 | 85,78 | 85,78 | 85,78 | 1,68% | 15,00 |
| 13.02.2026 | 83,78 | 84,36 | 83,78 | 84,36 | -0,78% | 889,00 |
| 12.02.2026 | 84,38 | 85,02 | 84,24 | 85,02 | 1,65% | 181,00 |
| 11.02.2026 | 82,76 | 83,64 | 82,74 | 83,64 | 0,19% | 98,00 |
| 10.02.2026 | 82,76 | 83,48 | 82,72 | 83,48 | -1,21% | 514,00 |
| 09.02.2026 | 85,14 | 85,14 | 84,50 | 84,50 | -0,56% | 171,00 |
| 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 |