82,660€
-0,19%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 82,66 | 82,86 | 81,34 | 82,29 | -0,46% | - |
| 20.05.2026 | 82,58 | 83,19 | 82,06 | 82,67 | 0,18% | - |
| 19.05.2026 | 82,90 | 84,19 | 82,29 | 82,52 | -0,58% | - |
| 18.05.2026 | 80,39 | 83,22 | 80,15 | 83,00 | 2,56% | 4.330,00 |
| 15.05.2026 | 80,51 | 81,81 | 80,26 | 80,93 | -0,22% | - |
| 14.05.2026 | 81,34 | 82,42 | 80,80 | 81,11 | -0,16% | - |
| 13.05.2026 | 79,75 | 81,91 | 79,48 | 81,24 | 2,00% | 240,00 |
| 12.05.2026 | 76,96 | 79,86 | 76,80 | 79,65 | 3,40% | 3.640,00 |
| 11.05.2026 | 79,37 | 79,42 | 76,48 | 77,03 | -2,86% | - |
| 08.05.2026 | 80,19 | 80,25 | 78,95 | 79,30 | -0,90% | 2.995,00 |
| 07.05.2026 | 80,91 | 80,99 | 79,28 | 80,02 | -1,19% | 1.421,00 |
| 06.05.2026 | 79,99 | 81,65 | 79,76 | 80,98 | 1,23% | - |
| 05.05.2026 | 79,69 | 80,60 | 77,51 | 80,00 | 0,72% | 112,00 |
| 04.05.2026 | 82,02 | 82,08 | 78,83 | 79,43 | -4,00% | 221,00 |
| 30.04.2026 | 82,22 | 83,29 | 82,12 | 82,74 | 0,41% | 1.250,00 |
| 29.04.2026 | 83,14 | 83,53 | 81,94 | 82,40 | -0,60% | - |
| 28.04.2026 | 81,40 | 83,82 | 80,94 | 82,90 | 1,82% | - |
| 27.04.2026 | 80,89 | 81,77 | 80,70 | 81,42 | 0,39% | 1.740,00 |
| 24.04.2026 | 81,11 | 81,95 | 80,70 | 81,10 | 0,20% | - |
| 23.04.2026 | 79,03 | 81,04 | 78,94 | 80,94 | 2,04% | - |
| 22.04.2026 | 79,73 | 80,06 | 78,44 | 79,32 | -0,24% | - |
| 21.04.2026 | 82,09 | 82,42 | 79,37 | 79,51 | -2,95% | - |
| 20.04.2026 | 81,90 | 82,51 | 81,53 | 81,93 | -0,28% | 2.200,00 |
| 17.04.2026 | 80,19 | 82,36 | 79,95 | 82,16 | 2,55% | 11.070,00 |
| 16.04.2026 | 80,29 | 80,89 | 79,89 | 80,12 | -0,09% | - |
| 15.04.2026 | 80,97 | 81,17 | 79,69 | 80,19 | -1,06% | 3.530,00 |
| 14.04.2026 | 80,75 | 81,25 | 79,70 | 81,05 | 0,32% | 6.375,00 |
| 13.04.2026 | 80,93 | 81,69 | 80,03 | 80,79 | -0,53% | - |
| 10.04.2026 | 82,27 | 82,51 | 81,22 | 81,22 | -1,17% | 235,00 |
| 09.04.2026 | 80,64 | 82,74 | 79,58 | 82,18 | 1,80% | 1.325,00 |
| 08.04.2026 | 81,27 | 81,33 | 79,21 | 80,73 | 1,14% | 23.970,00 |
| 07.04.2026 | 80,74 | 80,99 | 79,58 | 79,82 | -0,83% | - |
| 02.04.2026 | 79,36 | 81,07 | 79,26 | 80,49 | 0,45% | 30,00 |
| 01.04.2026 | 80,89 | 81,17 | 78,95 | 80,13 | -0,74% | 4.250,00 |
| 31.03.2026 | 82,54 | 82,56 | 79,83 | 80,73 | -1,64% | 705,00 |
| 30.03.2026 | 80,51 | 83,27 | 80,00 | 82,08 | -0,22% | - |
| 27.03.2026 | 81,10 | 82,81 | 80,24 | 82,26 | 1,72% | - |
| 26.03.2026 | 81,31 | 82,00 | 80,70 | 80,87 | -0,92% | 3.500,00 |
| 25.03.2026 | 81,25 | 81,90 | 80,26 | 81,62 | 0,75% | - |
| 24.03.2026 | 81,61 | 82,03 | 80,83 | 81,01 | -0,63% | 756,00 |
| 23.03.2026 | 80,54 | 82,65 | 80,29 | 81,52 | -0,40% | - |
| 20.03.2026 | 81,59 | 82,30 | 81,23 | 81,85 | 0,32% | - |
| 19.03.2026 | 83,50 | 83,75 | 81,57 | 81,59 | -2,42% | - |
| 18.03.2026 | 84,79 | 84,87 | 83,14 | 83,61 | -0,87% | - |
| 17.03.2026 | 85,18 | 85,85 | 84,01 | 84,34 | -1,18% | - |
| 16.03.2026 | 86,33 | 86,34 | 84,00 | 85,35 | -0,23% | - |
| 13.03.2026 | 85,88 | 87,31 | 85,10 | 85,55 | -0,53% | - |
| 12.03.2026 | 85,71 | 88,22 | 85,61 | 86,01 | -0,20% | - |
| 11.03.2026 | 86,96 | 87,33 | 85,25 | 86,18 | -0,99% | 520,00 |
| 10.03.2026 | 88,54 | 88,54 | 86,74 | 87,04 | -1,11% | - |
| 09.03.2026 | 85,82 | 88,16 | 85,22 | 88,02 | 1,42% | - |
| 06.03.2026 | 86,23 | 86,83 | 84,95 | 86,79 | 0,85% | 3.480,00 |
| 05.03.2026 | 88,20 | 88,31 | 86,06 | 86,06 | -2,26% | 1.725,00 |
| 04.03.2026 | 88,22 | 88,83 | 87,42 | 88,05 | -0,70% | - |
| 03.03.2026 | 88,30 | 89,62 | 87,50 | 88,67 | -0,26% | - |
| 02.03.2026 | 88,09 | 89,37 | 87,72 | 88,90 | 0,17% | 5.922,00 |
| 27.02.2026 | 87,56 | 89,06 | 86,97 | 88,75 | 1,17% | 840,00 |
| 26.02.2026 | 87,56 | 88,05 | 87,29 | 87,72 | -0,06% | - |
| 25.02.2026 | 89,05 | 89,30 | 86,80 | 87,77 | -1,68% | - |
| 24.02.2026 | 89,56 | 89,85 | 88,50 | 89,27 | -0,02% | - |
| 23.02.2026 | 86,76 | 89,68 | 86,76 | 89,29 | 2,08% | 13.000,00 |
| 20.02.2026 | 88,08 | 88,10 | 86,84 | 87,47 | -0,33% | - |
| 19.02.2026 | 87,20 | 87,98 | 86,96 | 87,76 | 0,70% | - |
| 18.02.2026 | 84,49 | 87,34 | 84,30 | 87,15 | 3,34% | 2.050,00 |
| 17.02.2026 | 85,09 | 86,67 | 84,12 | 84,33 | -1,31% | 20,00 |
| 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 |