85,450€
0,20%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 85,65 | 85,84 | 85,33 | 85,45 | 0,08% | - |
| 13.02.2026 | 84,28 | 85,76 | 83,66 | 85,38 | 1,09% | - |
| 12.02.2026 | 84,91 | 85,90 | 84,22 | 84,46 | -0,12% | 3.800,00 |
| 11.02.2026 | 83,22 | 84,97 | 82,89 | 84,56 | 1,63% | - |
| 10.02.2026 | 82,86 | 83,83 | 82,21 | 83,20 | 0,71% | - |
| 09.02.2026 | 84,87 | 84,93 | 82,46 | 82,61 | -2,90% | - |
| 06.02.2026 | 85,11 | 85,94 | 84,51 | 85,08 | -0,37% | 317,00 |
| 05.02.2026 | 85,41 | 86,39 | 84,51 | 85,40 | 0,21% | - |
| 04.02.2026 | 83,65 | 85,75 | 83,46 | 85,22 | 2,26% | 3.360,00 |
| 03.02.2026 | 82,64 | 84,15 | 81,66 | 83,34 | 0,97% | 27.002,00 |
| 02.02.2026 | 80,76 | 83,07 | 80,42 | 82,54 | 1,65% | 7.255,00 |
| 30.01.2026 | 76,58 | 82,78 | 76,06 | 81,20 | 5,59% | 2.904,00 |
| 29.01.2026 | 76,53 | 77,46 | 76,29 | 76,90 | 0,40% | - |
| 28.01.2026 | 77,07 | 77,27 | 76,36 | 76,59 | -0,25% | - |
| 27.01.2026 | 77,62 | 78,01 | 76,25 | 76,78 | -0,75% | 3.099,00 |
| 26.01.2026 | 78,00 | 78,23 | 77,08 | 77,36 | -1,07% | - |
| 23.01.2026 | 79,27 | 80,17 | 78,07 | 78,20 | -1,06% | - |
| 22.01.2026 | 78,66 | 79,94 | 78,27 | 79,04 | 0,66% | 66,00 |
| 21.01.2026 | 78,57 | 78,87 | 77,53 | 78,52 | -0,13% | 1.419,00 |
| 20.01.2026 | 77,72 | 78,90 | 76,92 | 78,62 | 0,76% | 795,00 |
| 19.01.2026 | 77,22 | 78,39 | 77,01 | 78,03 | -0,12% | 1.326,00 |
| 16.01.2026 | 78,10 | 78,38 | 77,35 | 78,12 | 0,27% | - |
| 15.01.2026 | 77,50 | 77,95 | 76,63 | 77,91 | 0,65% | - |
| 14.01.2026 | 75,41 | 77,52 | 75,19 | 77,41 | 2,48% | 1.404,00 |
| 13.01.2026 | 74,27 | 76,32 | 74,13 | 75,54 | 1,68% | 1.050,00 |
| 12.01.2026 | 73,11 | 74,31 | 73,01 | 74,29 | 0,80% | 960,00 |
| 09.01.2026 | 73,72 | 74,27 | 72,91 | 73,70 | 0,01% | 750,00 |
| 08.01.2026 | 71,60 | 74,26 | 71,54 | 73,69 | 2,62% | - |
| 07.01.2026 | 73,11 | 73,67 | 71,77 | 71,81 | -1,76% | 6.900,00 |
| 06.01.2026 | 71,78 | 73,38 | 71,19 | 73,10 | 1,92% | 1.050,00 |
| 05.01.2026 | 70,88 | 72,09 | 69,79 | 71,72 | 1,87% | 3.685,00 |
| 02.01.2026 | 71,54 | 71,82 | 70,34 | 70,40 | -2,38% | 3.583,00 |
| 30.12.2025 | 72,40 | 74,53 | 71,99 | 72,12 | -0,36% | - |
| 29.12.2025 | 72,32 | 74,32 | 70,81 | 72,38 | 0,86% | 22,00 |
| 23.12.2025 | 71,48 | 72,88 | 71,32 | 71,76 | 0,36% | 10,00 |
| 22.12.2025 | 72,58 | 73,69 | 71,33 | 71,50 | -1,52% | - |
| 19.12.2025 | 72,62 | 73,32 | 72,03 | 72,60 | -0,30% | - |
| 18.12.2025 | 73,77 | 74,13 | 72,55 | 72,82 | -0,49% | 25,00 |
| 17.12.2025 | 72,55 | 74,74 | 72,54 | 73,18 | 1,68% | 35,00 |
| 16.12.2025 | 72,27 | 72,67 | 71,34 | 71,97 | -1,28% | 150,00 |
| 15.12.2025 | 72,68 | 73,14 | 71,60 | 72,90 | 1,21% | 10,00 |
| 12.12.2025 | 71,39 | 72,71 | 70,79 | 72,03 | 1,37% | - |
| 11.12.2025 | 70,70 | 72,24 | 70,52 | 71,06 | -0,32% | - |
| 10.12.2025 | 71,07 | 73,05 | 68,94 | 71,29 | 0,21% | - |
| 09.12.2025 | 70,22 | 72,01 | 69,62 | 71,14 | 1,19% | - |
| 08.12.2025 | 72,55 | 73,25 | 69,97 | 70,30 | -3,25% | 340,00 |
| 05.12.2025 | 72,12 | 72,96 | 71,51 | 72,66 | 0,83% | - |
| 04.12.2025 | 72,02 | 72,30 | 71,23 | 72,06 | 0,33% | - |
| 03.12.2025 | 71,90 | 72,79 | 71,26 | 71,82 | -0,06% | 545,00 |
| 02.12.2025 | 72,77 | 73,12 | 71,45 | 71,86 | -1,48% | 512,00 |
| 01.12.2025 | 72,92 | 73,37 | 72,43 | 72,94 | -1,30% | 34,00 |
| 28.11.2025 | 73,33 | 74,05 | 72,04 | 73,90 | 0,87% | 240,00 |
| 27.11.2025 | 72,93 | 73,31 | 72,92 | 73,26 | 0,47% | - |
| 26.11.2025 | 72,83 | 73,25 | 70,00 | 72,92 | 0,33% | - |
| 25.11.2025 | 71,75 | 72,87 | 71,27 | 72,68 | 1,57% | - |
| 24.11.2025 | 72,92 | 73,30 | 71,43 | 71,56 | -1,91% | 160,00 |
| 21.11.2025 | 72,38 | 73,94 | 71,20 | 72,95 | 1,04% | - |
| 20.11.2025 | 72,28 | 73,26 | 70,32 | 72,20 | 1,18% | 25,00 |
| 19.11.2025 | 71,48 | 72,23 | 70,54 | 71,36 | -0,39% | 1,00 |
| 18.11.2025 | 71,10 | 72,30 | 70,98 | 71,64 | -1,05% | 3,00 |
| 17.11.2025 | 72,50 | 72,67 | 71,16 | 72,40 | -0,11% | 75,00 |
| 14.11.2025 | 72,69 | 74,50 | 72,19 | 72,48 | -0,92% | 100,00 |
| 13.11.2025 | 73,77 | 89,71 | 71,26 | 73,15 | -0,88% | - |
| 12.11.2025 | 74,04 | 75,21 | 73,26 | 73,80 | -0,57% | - |
| 11.11.2025 | 73,20 | 74,37 | 72,78 | 74,22 | 1,31% | - |
| 10.11.2025 | 74,65 | 75,65 | 72,78 | 73,26 | -2,58% | 4.000,00 |
| 07.11.2025 | 74,87 | 75,55 | 74,13 | 75,20 | 0,62% | - |
| 06.11.2025 | 75,21 | 75,89 | 74,54 | 74,74 | -0,35% | - |
| 05.11.2025 | 75,29 | 76,05 | 74,63 | 75,00 | -0,42% | 142,00 |
| 04.11.2025 | 75,00 | 75,94 | 71,44 | 75,32 | 0,29% | 900,00 |
| 03.11.2025 | 76,07 | 77,29 | 73,59 | 75,10 | -1,21% | 553,00 |
| 31.10.2025 | 70,70 | 77,01 | 70,61 | 76,02 | 7,22% | 30,00 |
| 30.10.2025 | 70,59 | 73,05 | 69,94 | 70,90 | -1,56% | 9,00 |
| 29.10.2025 | 72,33 | 72,43 | 70,42 | 72,02 | -1,53% | 30,00 |
| 28.10.2025 | 73,42 | 74,57 | 72,30 | 73,14 | -0,52% | 1.000,00 |
| 27.10.2025 | 73,39 | 75,56 | 73,22 | 73,52 | -0,57% | 32,00 |
| 24.10.2025 | 74,93 | 76,00 | 73,65 | 73,94 | -1,83% | 1.310,00 |
| 23.10.2025 | 76,04 | 76,68 | 74,22 | 75,32 | -0,24% | - |
| 22.10.2025 | 75,80 | 77,33 | 73,60 | 75,50 | -0,19% | - |
| 21.10.2025 | 75,71 | 76,03 | 75,02 | 75,64 | -0,03% | 238,00 |
| 20.10.2025 | 76,01 | 76,51 | 74,77 | 75,66 | -0,05% | - |
| 17.10.2025 | 74,12 | 81,02 | 73,73 | 75,70 | 2,27% | 60,00 |
| 16.10.2025 | 74,21 | 75,14 | 73,99 | 74,02 | -0,11% | 220,00 |
| 15.10.2025 | 74,85 | 75,05 | 74,05 | 74,10 | -0,78% | - |
| 14.10.2025 | 74,22 | 75,88 | 74,17 | 74,68 | -0,27% | 23,00 |
| 13.10.2025 | 76,46 | 76,79 | 74,32 | 74,88 | -0,53% | 44,00 |
| 10.10.2025 | 75,93 | 76,73 | 75,20 | 75,28 | -0,79% | 100,00 |
| 09.10.2025 | 76,42 | 76,92 | 75,67 | 75,88 | -0,63% | 200,00 |
| 08.10.2025 | 77,52 | 77,90 | 76,32 | 76,36 | -0,75% | 22,00 |
| 07.10.2025 | 75,74 | 77,55 | 75,07 | 76,94 | 1,58% | - |
| 06.10.2025 | 75,00 | 77,02 | 74,51 | 75,74 | 1,09% | - |
| 03.10.2025 | 75,41 | 75,58 | 74,72 | 74,92 | -0,58% | - |
| 02.10.2025 | 75,01 | 75,80 | 72,40 | 75,36 | 0,64% | 8,00 |
| 01.10.2025 | 74,15 | 75,30 | 73,87 | 74,88 | 0,25% | 150,00 |
| 30.09.2025 | 73,40 | 76,12 | 72,38 | 74,69 | 1,95% | - |
| 29.09.2025 | 74,24 | 75,03 | 72,50 | 73,26 | -0,84% | 2.167,00 |
| 26.09.2025 | 73,54 | 75,24 | 73,34 | 73,88 | 0,11% | 242,00 |
| 25.09.2025 | 74,01 | 75,33 | 73,32 | 73,80 | -0,03% | - |
| 24.09.2025 | 74,01 | 74,69 | 73,46 | 73,82 | -0,19% | 120,00 |
| 23.09.2025 | 73,46 | 74,10 | 72,66 | 73,96 | 0,49% | 200,00 |