78,740€
-1,20%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 79,33 | 79,62 | 78,59 | 79,04 | -0,67% | 457,00 |
| 14.08.2025 | 79,91 | 81,03 | 79,25 | 79,57 | -0,51% | - |
| 13.08.2025 | 78,70 | 80,62 | 78,57 | 79,98 | 1,29% | - |
| 12.08.2025 | 78,90 | 79,45 | 78,08 | 78,96 | -0,06% | 44,00 |
| 11.08.2025 | 78,00 | 79,26 | 77,41 | 79,01 | 1,19% | 975,00 |
| 08.08.2025 | 79,61 | 79,85 | 77,59 | 78,08 | -1,75% | 1.540,00 |
| 07.08.2025 | 79,42 | 80,14 | 79,16 | 79,47 | 0,15% | - |
| 06.08.2025 | 78,99 | 79,66 | 78,11 | 79,35 | 0,74% | 690,00 |
| 05.08.2025 | 79,41 | 80,04 | 78,70 | 78,77 | -0,39% | 600,00 |
| 04.08.2025 | 81,25 | 81,53 | 78,86 | 79,08 | -2,69% | 250,00 |
| 01.08.2025 | 81,84 | 81,86 | 78,93 | 81,27 | -3,59% | 48,00 |
| 31.07.2025 | 84,63 | 84,70 | 81,71 | 84,30 | 0,38% | 535,00 |
| 30.07.2025 | 83,95 | 84,78 | 83,50 | 83,98 | 0,24% | - |
| 29.07.2025 | 82,78 | 84,51 | 82,72 | 83,78 | 1,48% | - |
| 28.07.2025 | 83,20 | 83,74 | 82,46 | 82,56 | -0,24% | - |
| 25.07.2025 | 82,99 | 83,21 | 81,85 | 82,76 | 0,02% | 1.700,00 |
| 24.07.2025 | 82,48 | 83,14 | 82,31 | 82,74 | 0,46% | - |
| 23.07.2025 | 83,85 | 84,05 | 82,18 | 82,36 | -1,34% | - |
| 22.07.2025 | 82,54 | 84,34 | 82,15 | 83,48 | 1,14% | - |
| 21.07.2025 | 83,28 | 83,39 | 82,23 | 82,54 | -0,67% | 6,00 |
| 18.07.2025 | 83,69 | 83,71 | 82,30 | 83,10 | -0,59% | 6,00 |
| 17.07.2025 | 82,90 | 84,19 | 82,82 | 83,59 | 1,00% | - |
| 16.07.2025 | 82,08 | 83,18 | 81,37 | 82,76 | 0,51% | 36,00 |
| 15.07.2025 | 83,34 | 83,72 | 82,29 | 82,34 | -0,99% | 44,00 |
| 14.07.2025 | 83,33 | 83,49 | 82,28 | 83,16 | -0,85% | 100,00 |
| 11.07.2025 | 84,68 | 84,77 | 83,11 | 83,87 | -1,03% | 60,00 |
| 10.07.2025 | 83,67 | 85,40 | 83,54 | 84,74 | 0,93% | 878,00 |
| 09.07.2025 | 83,62 | 84,19 | 82,85 | 83,96 | 0,41% | 50,00 |
| 08.07.2025 | 84,05 | 84,10 | 83,11 | 83,62 | -0,57% | 2.318,00 |
| 07.07.2025 | 82,92 | 84,45 | 82,89 | 84,10 | 1,62% | 98,00 |
| 04.07.2025 | 83,19 | 83,19 | 82,71 | 82,76 | -1,09% | 25,00 |
| 03.07.2025 | 83,27 | 84,05 | 82,72 | 83,67 | 0,73% | - |
| 02.07.2025 | 83,02 | 83,34 | 82,40 | 83,06 | 0,31% | 50,00 |
| 01.07.2025 | 81,43 | 83,34 | 81,09 | 82,80 | 1,52% | - |
| 30.06.2025 | 80,85 | 81,80 | 80,26 | 81,56 | 0,74% | 900,00 |
| 27.06.2025 | 81,37 | 81,42 | 80,66 | 80,96 | -0,22% | 340,00 |
| 26.06.2025 | 81,73 | 81,88 | 80,64 | 81,14 | -0,72% | - |
| 25.06.2025 | 82,72 | 83,00 | 81,56 | 81,73 | -1,17% | - |
| 24.06.2025 | 84,16 | 84,22 | 82,26 | 82,70 | -1,24% | 600,00 |
| 23.06.2025 | 83,67 | 84,64 | 82,94 | 83,74 | 0,06% | - |
| 20.06.2025 | 82,85 | 84,19 | 82,29 | 83,69 | 1,53% | 1.010,00 |
| 19.06.2025 | 83,44 | 83,50 | 82,43 | 82,43 | -1,33% | 591,00 |
| 18.06.2025 | 83,40 | 84,18 | 83,08 | 83,54 | -0,23% | 158,00 |
| 17.06.2025 | 84,26 | 84,41 | 82,92 | 83,73 | -1,10% | 25,00 |
| 16.06.2025 | 84,55 | 85,11 | 83,81 | 84,66 | 0,71% | 600,00 |
| 13.06.2025 | 84,91 | 86,47 | 83,87 | 84,06 | -1,82% | - |
| 12.06.2025 | 85,73 | 85,95 | 84,60 | 85,62 | -0,80% | 22,00 |
| 11.06.2025 | 86,71 | 88,21 | 85,79 | 86,31 | -0,77% | - |
| 10.06.2025 | 86,67 | 87,31 | 86,10 | 86,98 | 0,71% | - |
| 09.06.2025 | 86,62 | 87,14 | 85,79 | 86,37 | -0,63% | 114,00 |
| 06.06.2025 | 86,84 | 87,84 | 86,46 | 86,92 | 0,42% | - |
| 05.06.2025 | 87,22 | 87,94 | 85,94 | 86,56 | -0,85% | - |
| 04.06.2025 | 87,60 | 88,14 | 86,83 | 87,30 | -0,39% | 354,00 |
| 03.06.2025 | 86,43 | 87,84 | 85,91 | 87,64 | 1,27% | - |
| 02.06.2025 | 86,01 | 87,81 | 84,75 | 86,54 | -0,06% | 60,00 |
| 30.05.2025 | 86,58 | 87,37 | 86,18 | 86,59 | 0,30% | 20,00 |
| 29.05.2025 | 88,51 | 88,51 | 85,62 | 86,33 | -0,52% | 90,00 |
| 28.05.2025 | 86,42 | 87,76 | 85,95 | 86,78 | 0,44% | 200,00 |
| 27.05.2025 | 84,18 | 86,47 | 84,02 | 86,40 | 3,04% | 270,00 |
| 26.05.2025 | 84,92 | 85,41 | 83,85 | 83,85 | -0,70% | - |
| 23.05.2025 | 84,01 | 85,50 | 82,78 | 84,44 | 0,02% | 80,00 |
| 22.05.2025 | 84,71 | 85,18 | 83,61 | 84,42 | -0,34% | - |
| 21.05.2025 | 85,21 | 85,56 | 84,15 | 84,71 | -1,34% | 65,00 |
| 20.05.2025 | 84,97 | 86,11 | 84,81 | 85,86 | 0,55% | - |
| 19.05.2025 | 85,47 | 86,36 | 84,75 | 85,39 | -0,63% | 500,00 |
| 16.05.2025 | 85,15 | 86,01 | 83,45 | 85,93 | 1,63% | 100,00 |
| 15.05.2025 | 82,65 | 84,66 | 82,24 | 84,55 | 1,37% | 20,00 |
| 14.05.2025 | 84,25 | 84,26 | 82,05 | 83,41 | -0,77% | 300,00 |
| 13.05.2025 | 85,37 | 85,91 | 83,36 | 84,06 | -2,05% | - |
| 12.05.2025 | 82,82 | 86,25 | 81,82 | 85,82 | 5,51% | 240,00 |
| 09.05.2025 | 82,20 | 82,30 | 81,23 | 81,34 | -0,95% | 132,00 |
| 08.05.2025 | 81,85 | 83,28 | 80,80 | 82,12 | 0,93% | 1.000,00 |
| 07.05.2025 | 81,40 | 81,72 | 80,51 | 81,36 | 0,49% | - |
| 06.05.2025 | 81,61 | 81,72 | 80,27 | 80,96 | -1,20% | - |
| 05.05.2025 | 81,66 | 82,65 | 81,08 | 81,94 | -0,28% | 281,00 |
| 02.05.2025 | 82,74 | 83,10 | 81,26 | 82,17 | -6,11% | 1.390,00 |
| 30.04.2025 | 86,96 | 87,97 | 85,80 | 87,52 | 0,57% | - |
| 29.04.2025 | 86,84 | 87,24 | 85,48 | 87,02 | 0,68% | - |
| 28.04.2025 | 87,19 | 87,94 | 86,08 | 86,43 | -1,11% | - |
| 25.04.2025 | 88,42 | 89,40 | 86,63 | 87,40 | -0,70% | 991,00 |
| 24.04.2025 | 90,07 | 90,26 | 87,19 | 88,02 | -2,35% | 120,00 |
| 23.04.2025 | 92,81 | 92,81 | 88,59 | 90,14 | -0,90% | 280,00 |
| 22.04.2025 | 89,30 | 91,18 | 88,82 | 90,96 | -1,82% | - |
| 17.04.2025 | 91,37 | 93,30 | 89,37 | 92,65 | 2,48% | - |
| 16.04.2025 | 91,86 | 93,18 | 90,05 | 90,41 | -2,94% | - |
| 15.04.2025 | 92,87 | 94,90 | 92,42 | 93,15 | 0,17% | 32,00 |
| 14.04.2025 | 92,40 | 93,65 | 91,43 | 92,99 | 1,11% | - |
| 11.04.2025 | 92,83 | 93,22 | 89,87 | 91,97 | -0,69% | 20,00 |
| 10.04.2025 | 92,82 | 97,00 | 90,47 | 92,61 | -0,57% | 90,00 |
| 09.04.2025 | 90,11 | 95,52 | 89,41 | 93,14 | 0,42% | 75,00 |
| 08.04.2025 | 95,04 | 96,59 | 92,12 | 92,75 | -1,28% | 7,00 |
| 07.04.2025 | 91,75 | 96,88 | 86,50 | 93,95 | -3,10% | 376,00 |
| 04.04.2025 | 99,64 | 103,55 | 96,56 | 96,96 | -3,35% | 32,00 |
| 03.04.2025 | 97,00 | 101,43 | 94,58 | 100,33 | 0,53% | 83,00 |
| 02.04.2025 | 101,28 | 101,73 | 99,24 | 99,80 | -1,63% | - |
| 01.04.2025 | 101,45 | 102,90 | 100,38 | 101,45 | -0,32% | 225,00 |
| 31.03.2025 | 100,68 | 102,28 | 100,13 | 101,78 | 1,33% | - |
| 28.03.2025 | 100,37 | 102,03 | 98,50 | 100,44 | 1,92% | - |
| 27.03.2025 | 98,40 | 102,28 | 98,06 | 98,55 | 0,45% | - |
| 26.03.2025 | 96,19 | 99,14 | 96,15 | 98,11 | 1,17% | 5,00 |