84,370€
-0,06%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 84,25 | 84,26 | 84,02 | 84,05 | -0,10% | - |
| 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% | - |
| 22.05.2026 | 82,54 | 83,27 | 82,39 | 82,96 | 0,81% | 1.265,00 |
| 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 |