94,770€
3,55%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 96,26 | 96,73 | 94,31 | 94,79 | -2,29% | - |
| 01.11.2024 | 91,94 | 97,55 | 91,89 | 97,01 | 6,00% | - |
| 31.10.2024 | 92,45 | 93,53 | 88,13 | 91,52 | -1,47% | 18,00 |
| 30.10.2024 | 92,93 | 95,28 | 92,13 | 92,89 | -2,93% | 76,00 |
| 29.10.2024 | 93,45 | 95,90 | 91,74 | 95,69 | 2,38% | - |
| 28.10.2024 | 93,62 | 95,60 | 92,82 | 93,47 | 0,06% | - |
| 25.10.2024 | 94,78 | 95,06 | 92,86 | 93,41 | -1,41% | 69,00 |
| 24.10.2024 | 94,88 | 95,57 | 94,59 | 94,75 | -0,37% | 14,00 |
| 23.10.2024 | 94,78 | 95,40 | 94,35 | 95,10 | -0,02% | - |
| 22.10.2024 | 95,87 | 95,87 | 94,18 | 95,12 | -1,04% | - |
| 21.10.2024 | 96,03 | 96,58 | 95,17 | 96,12 | 0,09% | 208,00 |
| 18.10.2024 | 96,77 | 96,87 | 95,51 | 96,03 | -0,95% | 226,00 |
| 17.10.2024 | 96,31 | 97,47 | 95,99 | 96,95 | 0,57% | 328,00 |
| 16.10.2024 | 95,68 | 96,56 | 94,57 | 96,40 | 0,58% | 230,00 |
| 15.10.2024 | 94,81 | 97,20 | 93,79 | 95,84 | 1,27% | 621,00 |
| 14.10.2024 | 92,82 | 94,82 | 92,52 | 94,64 | 1,82% | - |
| 11.10.2024 | 91,62 | 93,03 | 91,21 | 92,95 | 1,42% | 460,00 |
| 10.10.2024 | 91,92 | 92,48 | 91,42 | 91,65 | -0,38% | 4.300,00 |
| 09.10.2024 | 91,11 | 92,38 | 91,01 | 92,00 | 0,91% | 762,00 |
| 08.10.2024 | 90,27 | 91,31 | 89,02 | 91,17 | 0,85% | 3.320,00 |
| 07.10.2024 | 92,05 | 92,23 | 90,26 | 90,40 | -1,78% | 111,00 |
| 04.10.2024 | 92,16 | 93,18 | 91,58 | 92,04 | 0,15% | - |
| 03.10.2024 | 93,47 | 93,82 | 91,80 | 91,90 | -1,64% | 71,00 |
| 02.10.2024 | 94,26 | 94,60 | 93,06 | 93,43 | -1,02% | 351,00 |
| 01.10.2024 | 93,93 | 95,07 | 93,79 | 94,39 | 0,36% | - |
| 30.09.2024 | 93,46 | 94,35 | 93,06 | 94,05 | 0,65% | - |
| 27.09.2024 | 92,28 | 93,63 | 92,03 | 93,44 | 1,49% | 221,00 |
| 26.09.2024 | 92,64 | 92,92 | 91,62 | 92,07 | -0,48% | 572,00 |
| 25.09.2024 | 91,84 | 92,94 | 91,84 | 92,51 | 0,25% | 10,00 |
| 24.09.2024 | 93,12 | 94,00 | 92,15 | 92,28 | -0,92% | 80,00 |
| 23.09.2024 | 92,76 | 93,65 | 92,16 | 93,14 | 0,51% | 660,00 |
| 20.09.2024 | 90,96 | 93,04 | 90,83 | 92,67 | 1,76% | - |
| 19.09.2024 | 92,79 | 93,32 | 90,95 | 91,07 | -1,43% | - |
| 18.09.2024 | 93,48 | 93,58 | 91,15 | 92,39 | -1,12% | 350,00 |
| 17.09.2024 | 93,42 | 94,53 | 93,18 | 93,44 | -1,17% | 175,00 |
| 16.09.2024 | 93,74 | 94,76 | 93,52 | 94,55 | 0,68% | - |
| 13.09.2024 | 93,40 | 94,11 | 92,81 | 93,91 | 0,38% | - |
| 12.09.2024 | 93,94 | 94,20 | 92,62 | 93,55 | -0,17% | 135,00 |
| 11.09.2024 | 95,47 | 96,10 | 93,28 | 93,71 | -2,46% | 40,00 |
| 10.09.2024 | 95,49 | 96,78 | 94,83 | 96,07 | 0,41% | 12,00 |
| 09.09.2024 | 95,01 | 95,90 | 93,74 | 95,68 | 0,83% | 140,00 |
| 06.09.2024 | 94,94 | 95,80 | 94,35 | 94,89 | -0,13% | - |
| 05.09.2024 | 95,83 | 96,03 | 94,41 | 95,01 | -0,94% | 745,00 |
| 04.09.2024 | 94,88 | 96,17 | 94,69 | 95,91 | 0,60% | 40,00 |
| 03.09.2024 | 92,18 | 95,89 | 91,50 | 95,34 | 3,55% | 44,00 |
| 02.09.2024 | 92,19 | 92,19 | 91,80 | 92,07 | -0,09% | - |
| 30.08.2024 | 91,05 | 92,29 | 90,95 | 92,15 | 1,33% | 790,00 |
| 29.08.2024 | 91,45 | 92,36 | 90,81 | 90,94 | -0,50% | 276,00 |
| 28.08.2024 | 90,77 | 91,58 | 90,49 | 91,40 | 1,07% | 110,00 |
| 27.08.2024 | 91,14 | 91,46 | 90,10 | 90,43 | -0,88% | - |
| 26.08.2024 | 91,33 | 92,03 | 91,14 | 91,23 | -0,02% | 25,00 |
| 23.08.2024 | 92,43 | 93,04 | 90,51 | 91,25 | -1,27% | - |
| 22.08.2024 | 91,88 | 92,95 | 91,78 | 92,42 | 0,66% | - |
| 21.08.2024 | 91,55 | 92,53 | 91,24 | 91,81 | 0,49% | 645,00 |
| 20.08.2024 | 90,10 | 91,37 | 90,01 | 91,36 | 1,11% | - |
| 19.08.2024 | 90,60 | 91,09 | 90,13 | 90,36 | -0,37% | 75,00 |
| 16.08.2024 | 91,21 | 91,29 | 90,07 | 90,70 | -0,46% | - |
| 15.08.2024 | 91,21 | 92,47 | 90,25 | 91,12 | -0,09% | - |
| 14.08.2024 | 91,23 | 91,50 | 90,59 | 91,20 | 0,13% | - |
| 13.08.2024 | 92,13 | 92,66 | 90,69 | 91,08 | -1,25% | 220,00 |
| 12.08.2024 | 93,66 | 94,08 | 91,37 | 92,23 | -1,47% | 60,00 |
| 09.08.2024 | 93,62 | 94,23 | 92,66 | 93,61 | -0,03% | 53,00 |
| 08.08.2024 | 91,50 | 94,03 | 91,50 | 93,64 | 0,67% | 16,00 |
| 07.08.2024 | 93,49 | 94,17 | 92,55 | 93,02 | 0,27% | 124,00 |
| 06.08.2024 | 91,83 | 93,64 | 91,41 | 92,77 | 1,69% | - |
| 05.08.2024 | 89,27 | 92,01 | 86,75 | 91,23 | 1,07% | 68,00 |
| 02.08.2024 | 92,02 | 94,90 | 87,53 | 90,26 | -2,59% | 422,00 |
| 01.08.2024 | 90,79 | 92,91 | 90,51 | 92,66 | 2,35% | - |
| 31.07.2024 | 91,89 | 92,38 | 90,16 | 90,53 | -1,58% | 268,00 |
| 30.07.2024 | 93,92 | 94,10 | 90,40 | 91,98 | -2,00% | 234,00 |
| 29.07.2024 | 93,72 | 94,57 | 93,27 | 93,86 | 0,51% | - |
| 26.07.2024 | 92,25 | 94,02 | 91,67 | 93,38 | 1,42% | 208,00 |
| 25.07.2024 | 92,71 | 94,03 | 92,00 | 92,07 | -0,64% | 40,00 |
| 24.07.2024 | 92,16 | 93,09 | 91,36 | 92,66 | 0,32% | 740,00 |
| 23.07.2024 | 92,54 | 94,93 | 92,17 | 92,36 | -0,09% | - |
| 22.07.2024 | 94,29 | 94,42 | 91,23 | 92,44 | -2,00% | 200,00 |
| 19.07.2024 | 93,90 | 95,16 | 93,36 | 94,33 | 0,62% | - |
| 18.07.2024 | 95,01 | 95,87 | 93,52 | 93,75 | -1,14% | 15,00 |
| 17.07.2024 | 93,80 | 95,40 | 93,26 | 94,83 | 1,03% | 160,00 |
| 16.07.2024 | 93,01 | 95,11 | 92,31 | 93,86 | 1,09% | 36,00 |
| 15.07.2024 | 95,83 | 96,03 | 92,74 | 92,85 | -2,82% | 60,00 |
| 12.07.2024 | 95,61 | 96,35 | 95,36 | 95,54 | 0,06% | 75,00 |
| 11.07.2024 | 96,75 | 97,60 | 95,26 | 95,48 | -1,39% | - |
| 10.07.2024 | 96,65 | 97,41 | 96,34 | 96,83 | 0,08% | 42,00 |
| 09.07.2024 | 97,63 | 97,71 | 96,20 | 96,75 | -0,80% | 50,00 |
| 08.07.2024 | 98,08 | 98,52 | 96,67 | 97,53 | -0,81% | - |
| 05.07.2024 | 98,11 | 98,54 | 97,16 | 98,33 | 0,17% | - |
| 04.07.2024 | 97,68 | 98,53 | 97,52 | 98,16 | 0,39% | - |
| 03.07.2024 | 98,10 | 98,28 | 97,09 | 97,78 | -0,32% | 42,00 |
| 02.07.2024 | 97,69 | 98,30 | 96,74 | 98,09 | 0,45% | 15,00 |
| 01.07.2024 | 96,67 | 98,25 | 96,19 | 97,65 | 0,94% | 36,00 |
| 28.06.2024 | 97,20 | 97,52 | 95,96 | 96,74 | -0,43% | - |
| 27.06.2024 | 97,58 | 97,80 | 96,90 | 97,16 | -0,66% | 27,00 |
| 26.06.2024 | 97,96 | 98,93 | 97,20 | 97,81 | -0,03% | 360,00 |
| 25.06.2024 | 100,30 | 100,50 | 97,62 | 97,84 | -2,25% | 200,00 |
| 24.06.2024 | 101,85 | 102,20 | 99,56 | 100,09 | -1,63% | 27,00 |
| 21.06.2024 | 101,65 | 103,13 | 101,53 | 101,75 | -0,07% | - |
| 20.06.2024 | 102,10 | 102,78 | 101,45 | 101,83 | -0,37% | 1.600,00 |
| 19.06.2024 | 102,28 | 102,38 | 102,05 | 102,20 | -0,15% | - |
| 18.06.2024 | 102,10 | 102,75 | 101,03 | 102,35 | 0,49% | 135,00 |