74,790€
-0,12%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 75,01 | 75,03 | 74,93 | 74,93 | 0,07% | - |
| 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 |
| 22.09.2025 | 76,60 | 77,21 | 73,43 | 73,60 | -5,35% | 50,00 |
| 19.09.2025 | 78,20 | 78,63 | 76,77 | 77,76 | 0,08% | - |
| 18.09.2025 | 78,30 | 78,47 | 77,28 | 77,70 | -0,10% | - |
| 17.09.2025 | 77,20 | 78,25 | 77,17 | 77,78 | 1,01% | - |
| 16.09.2025 | 77,43 | 77,69 | 76,84 | 77,00 | -0,80% | 83,00 |
| 15.09.2025 | 79,24 | 79,40 | 77,34 | 77,62 | -3,72% | 1.457,00 |
| 12.09.2025 | 80,53 | 80,66 | 79,16 | 80,62 | 0,12% | 37,00 |
| 11.09.2025 | 79,56 | 80,69 | 78,91 | 80,52 | -0,30% | 110,00 |
| 10.09.2025 | 81,27 | 81,42 | 78,63 | 80,76 | -0,25% | 1.598,00 |
| 09.09.2025 | 80,41 | 81,36 | 80,18 | 80,96 | 1,10% | - |
| 08.09.2025 | 81,56 | 81,64 | 79,84 | 80,08 | -1,98% | - |
| 05.09.2025 | 81,73 | 82,21 | 80,66 | 81,70 | 0,99% | - |
| 04.09.2025 | 80,00 | 81,89 | 79,72 | 80,90 | 1,33% | - |
| 03.09.2025 | 80,15 | 80,41 | 78,84 | 79,84 | -0,25% | 500,00 |
| 02.09.2025 | 79,20 | 80,67 | 79,01 | 80,04 | 1,29% | - |
| 01.09.2025 | 79,47 | 79,57 | 79,02 | 79,02 | -0,82% | - |
| 29.08.2025 | 78,77 | 79,98 | 78,46 | 79,67 | 0,95% | - |
| 28.08.2025 | 79,83 | 80,21 | 78,62 | 78,92 | -1,08% | 109,00 |
| 27.08.2025 | 79,55 | 80,36 | 79,50 | 79,78 | 0,38% | 100,00 |
| 26.08.2025 | 79,67 | 79,84 | 78,63 | 79,48 | -0,53% | 118,00 |
| 25.08.2025 | 80,80 | 81,34 | 79,89 | 79,90 | -1,47% | 1.236,00 |
| 22.08.2025 | 81,92 | 82,61 | 80,58 | 81,09 | -0,87% | 102,00 |
| 21.08.2025 | 81,52 | 81,86 | 80,60 | 81,80 | 0,55% | - |
| 20.08.2025 | 80,57 | 82,31 | 80,17 | 81,35 | 0,73% | - |
| 19.08.2025 | 79,47 | 80,79 | 78,75 | 80,76 | 1,51% | 360,00 |
| 18.08.2025 | 78,71 | 80,59 | 78,71 | 79,56 | 0,66% | 2.224,00 |
| 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 |