87,590€
0,54%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 87,13 | 87,73 | 87,00 | 87,59 | 0,50% | 2.700,00 |
| 08.10.2026 | 86,34 | 87,70 | 86,01 | 87,15 | 0,95% | - |
| 07.10.2026 | 85,94 | 87,17 | 85,53 | 86,33 | 0,65% | - |
| 06.10.2026 | 85,34 | 86,54 | 85,09 | 85,77 | 0,62% | - |
| 05.10.2026 | 84,31 | 85,56 | 84,04 | 85,24 | 1,73% | - |
| 02.10.2026 | 83,81 | 84,22 | 83,46 | 83,79 | 0,36% | - |
| 01.10.2026 | 83,40 | 84,18 | 82,73 | 83,49 | 0,31% | 500,00 |
| 30.09.2026 | 83,79 | 84,35 | 83,17 | 83,23 | -0,49% | - |
| 29.09.2026 | 84,02 | 84,43 | 83,54 | 83,64 | -0,58% | - |
| 28.09.2026 | 84,48 | 84,68 | 83,44 | 84,13 | -0,56% | 5.248,00 |
| 25.09.2026 | 83,89 | 84,91 | 83,47 | 84,60 | 0,92% | - |
| 24.09.2026 | 84,14 | 85,38 | 83,77 | 83,83 | -0,62% | 55,00 |
| 23.09.2026 | 84,18 | 84,96 | 83,99 | 84,35 | 0,45% | 41,00 |
| 22.09.2026 | 83,17 | 84,53 | 83,16 | 83,97 | 0,84% | - |
| 21.09.2026 | 82,44 | 83,48 | 82,18 | 83,27 | 0,97% | 2.400,00 |
| 18.09.2026 | 82,95 | 83,05 | 81,92 | 82,47 | -0,41% | - |
| 17.09.2026 | 83,61 | 83,88 | 82,53 | 82,81 | -0,54% | - |
| 16.09.2026 | 82,00 | 83,28 | 81,73 | 83,26 | 1,61% | - |
| 15.09.2026 | 81,86 | 82,27 | 81,00 | 81,94 | 0,04% | - |
| 14.09.2026 | 81,14 | 83,26 | 81,10 | 81,91 | 0,89% | - |
| 11.09.2026 | 81,11 | 81,53 | 80,13 | 81,19 | 0,36% | - |
| 10.09.2026 | 81,94 | 82,58 | 80,54 | 80,90 | -1,21% | - |
| 09.09.2026 | 83,09 | 83,09 | 80,69 | 81,89 | -1,46% | - |
| 08.09.2026 | 83,83 | 84,89 | 82,97 | 83,10 | -1,90% | 15.840,00 |
| 07.09.2026 | 84,82 | 84,86 | 84,60 | 84,71 | -0,19% | - |
| 04.09.2026 | 84,82 | 85,32 | 84,17 | 84,87 | 0,13% | 194,00 |
| 03.09.2026 | 85,74 | 85,93 | 84,36 | 84,76 | -1,10% | - |
| 02.09.2026 | 85,78 | 86,75 | 85,24 | 85,70 | -0,08% | 240,00 |
| 01.09.2026 | 86,04 | 87,40 | 85,46 | 85,77 | -0,15% | 4.413,00 |
| 31.08.2026 | 87,37 | 87,43 | 85,86 | 85,90 | -1,72% | 1.065,00 |
| 28.08.2026 | 87,80 | 88,51 | 87,23 | 87,40 | -0,53% | 1.205,00 |
| 27.08.2026 | 88,40 | 88,63 | 86,26 | 87,87 | -0,44% | - |
| 26.08.2026 | 87,88 | 88,53 | 87,49 | 88,26 | 0,55% | 345,00 |
| 25.08.2026 | 88,07 | 88,20 | 85,89 | 87,78 | -0,16% | - |
| 24.08.2026 | 84,48 | 87,93 | 84,44 | 87,92 | 4,15% | - |
| 21.08.2026 | 83,33 | 84,69 | 82,50 | 84,42 | 0,62% | 1.426,00 |
| 20.08.2026 | 84,84 | 85,03 | 83,17 | 83,90 | -1,06% | - |
| 19.08.2026 | 85,48 | 86,79 | 84,72 | 84,80 | -0,95% | - |
| 18.08.2026 | 84,38 | 86,23 | 84,28 | 85,61 | 1,17% | - |
| 17.08.2026 | 88,03 | 88,04 | 84,15 | 84,62 | -3,37% | 1.605,00 |
| 14.08.2026 | 87,82 | 88,41 | 86,58 | 87,57 | -0,38% | 1.785,00 |
| 13.08.2026 | 87,92 | 88,89 | 87,41 | 87,90 | 0,02% | - |
| 12.08.2026 | 89,14 | 89,20 | 87,10 | 87,88 | -1,30% | - |
| 11.08.2026 | 89,44 | 89,46 | 88,62 | 89,04 | -0,50% | 1.800,00 |
| 10.08.2026 | 89,60 | 89,72 | 87,42 | 89,49 | 0,22% | 2.520,00 |
| 07.08.2026 | 89,56 | 89,65 | 88,37 | 89,29 | -0,46% | - |
| 06.08.2026 | 89,66 | 90,28 | 88,81 | 89,70 | 0,03% | 520,00 |
| 05.08.2026 | 89,43 | 90,02 | 88,57 | 89,67 | 0,48% | 850,00 |
| 04.08.2026 | 86,56 | 89,69 | 86,18 | 89,24 | 2,69% | 1.551,00 |
| 03.08.2026 | 86,16 | 88,64 | 85,89 | 86,90 | 1,34% | 9.870,00 |
| 31.07.2026 | 85,18 | 86,92 | 83,14 | 85,75 | 1,32% | - |
| 30.07.2026 | 87,32 | 87,51 | 84,55 | 84,63 | -2,99% | 42.000,00 |
| 29.07.2026 | 87,58 | 87,97 | 85,78 | 87,24 | -0,56% | - |
| 28.07.2026 | 86,62 | 89,36 | 86,59 | 87,73 | 1,21% | - |
| 27.07.2026 | 85,57 | 87,62 | 85,52 | 86,68 | 1,06% | 22.000,00 |
| 24.07.2026 | 84,49 | 85,84 | 84,43 | 85,77 | 1,44% | - |
| 23.07.2026 | 84,54 | 84,94 | 83,56 | 84,55 | -0,53% | - |
| 22.07.2026 | 83,86 | 85,14 | 83,64 | 85,00 | 1,25% | - |
| 21.07.2026 | 85,70 | 85,73 | 83,37 | 83,95 | -2,04% | - |
| 20.07.2026 | 85,69 | 86,04 | 85,13 | 85,70 | -0,02% | - |
| 17.07.2026 | 85,89 | 86,90 | 84,99 | 85,72 | -1,06% | 8.500,00 |
| 16.07.2026 | 84,71 | 86,64 | 84,33 | 86,64 | 2,61% | - |
| 15.07.2026 | 83,62 | 85,31 | 83,28 | 84,44 | 0,98% | - |
| 14.07.2026 | 85,35 | 85,41 | 82,48 | 83,62 | -2,03% | 375,00 |
| 13.07.2026 | 84,03 | 86,21 | 83,55 | 85,35 | 1,13% | - |
| 10.07.2026 | 83,50 | 84,93 | 83,37 | 84,40 | 0,84% | - |
| 09.07.2026 | 84,25 | 84,39 | 82,82 | 83,70 | -0,51% | - |
| 08.07.2026 | 86,56 | 86,84 | 84,09 | 84,13 | -2,94% | - |
| 07.07.2026 | 85,01 | 87,84 | 85,01 | 86,68 | 1,78% | - |
| 06.07.2026 | 85,55 | 86,65 | 84,60 | 85,16 | 0,04% | 22.000,00 |
| 03.07.2026 | 86,45 | 86,51 | 83,99 | 85,13 | -1,31% | 12.604,00 |
| 02.07.2026 | 85,39 | 86,57 | 84,48 | 86,26 | 0,96% | 962,00 |
| 01.07.2026 | 84,71 | 85,90 | 84,53 | 85,44 | 0,85% | - |
| 30.06.2026 | 86,14 | 86,16 | 84,11 | 84,72 | -1,06% | 63,00 |
| 29.06.2026 | 87,66 | 87,66 | 84,11 | 85,63 | -1,96% | - |
| 26.06.2026 | 85,64 | 87,36 | 85,53 | 87,34 | 1,21% | 88,00 |
| 25.06.2026 | 87,00 | 87,91 | 85,39 | 86,30 | -0,69% | - |
| 24.06.2026 | 85,07 | 87,56 | 84,17 | 86,90 | 2,50% | - |
| 23.06.2026 | 81,31 | 85,05 | 81,04 | 84,78 | 3,33% | 14.868,00 |
| 22.06.2026 | 83,36 | 83,78 | 82,03 | 82,05 | -1,12% | - |
| 19.06.2026 | 83,30 | 83,46 | 82,98 | 82,98 | -0,60% | - |
| 18.06.2026 | 85,20 | 85,55 | 83,45 | 83,48 | -1,52% | 105,00 |
| 17.06.2026 | 84,78 | 85,20 | 83,76 | 84,77 | -0,02% | 21,00 |
| 16.06.2026 | 84,77 | 86,31 | 84,42 | 84,79 | -0,09% | - |
| 15.06.2026 | 85,06 | 85,23 | 83,22 | 84,87 | 0,68% | 14.740,00 |
| 12.06.2026 | 83,95 | 84,38 | 83,11 | 84,30 | -0,01% | - |
| 11.06.2026 | 85,41 | 85,75 | 84,31 | 84,31 | -0,91% | - |
| 10.06.2026 | 83,76 | 85,49 | 83,19 | 85,08 | 1,50% | - |
| 09.06.2026 | 82,86 | 84,12 | 81,96 | 83,82 | 1,34% | - |
| 08.06.2026 | 83,86 | 84,33 | 82,50 | 82,71 | -1,48% | 990,00 |
| 05.06.2026 | 80,59 | 85,06 | 80,34 | 83,95 | 3,58% | 720,00 |
| 04.06.2026 | 79,69 | 81,69 | 79,34 | 81,05 | 1,19% | - |
| 03.06.2026 | 82,68 | 83,65 | 79,96 | 80,10 | -3,06% | - |
| 02.06.2026 | 81,68 | 82,85 | 81,62 | 82,63 | 0,85% | 3.357,00 |
| 01.06.2026 | 82,32 | 82,56 | 81,27 | 81,93 | -0,12% | 5.484,00 |
| 29.05.2026 | 83,93 | 84,15 | 81,95 | 82,03 | -2,15% | 165,00 |
| 28.05.2026 | 84,39 | 84,42 | 83,59 | 83,83 | -0,58% | - |
| 27.05.2026 | 83,08 | 85,37 | 82,99 | 84,32 | 1,39% | - |
| 26.05.2026 | 83,15 | 83,92 | 82,29 | 83,16 | -0,28% | 3.280,00 |
| 25.05.2026 | 83,57 | 83,62 | 83,38 | 83,39 | 0,52% | - |