85,506$
-0,02%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 83,71 | 85,80 | 83,00 | 85,52 | 1,68% | 2.681.826,00 |
| 05.01.2026 | 82,26 | 84,24 | 81,57 | 84,11 | 1,78% | 2.876.603,00 |
| 02.01.2026 | 83,52 | 83,85 | 82,40 | 82,64 | -1,44% | 1.644.753,00 |
| 31.12.2025 | 84,21 | 84,73 | 83,80 | 83,85 | -0,70% | 1.044.166,00 |
| 30.12.2025 | 85,12 | 85,14 | 84,31 | 84,44 | -1,05% | 1.381.547,00 |
| 29.12.2025 | 85,59 | 85,73 | 85,22 | 85,34 | -0,06% | 1.778.483,00 |
| 26.12.2025 | 85,46 | 86,04 | 85,05 | 85,39 | -0,08% | 928.011,00 |
| 24.12.2025 | 85,13 | 85,59 | 85,01 | 85,46 | 0,25% | 516.196,00 |
| 23.12.2025 | 84,09 | 85,44 | 83,89 | 85,25 | 1,20% | 1.544.322,00 |
| 22.12.2025 | 84,32 | 84,75 | 83,89 | 84,24 | -0,99% | 2.048.357,00 |
| 19.12.2025 | 85,13 | 85,24 | 84,39 | 85,08 | 0,01% | 4.448.072,00 |
| 18.12.2025 | 86,49 | 86,90 | 85,05 | 85,07 | -1,68% | 2.610.806,00 |
| 17.12.2025 | 86,00 | 87,77 | 85,84 | 86,52 | 2,33% | 2.295.720,00 |
| 16.12.2025 | 85,30 | 85,49 | 83,88 | 84,55 | -0,54% | 2.213.488,00 |
| 15.12.2025 | 85,03 | 85,29 | 84,65 | 85,01 | 0,47% | 2.739.783,00 |
| 12.12.2025 | 83,76 | 85,32 | 83,43 | 84,61 | 1,24% | 2.414.536,00 |
| 11.12.2025 | 83,73 | 84,24 | 83,13 | 83,57 | 0,31% | 2.797.283,00 |
| 10.12.2025 | 82,95 | 85,05 | 82,93 | 83,31 | 0,82% | 4.126.524,00 |
| 09.12.2025 | 81,61 | 83,84 | 81,61 | 82,63 | 1,26% | 3.726.809,00 |
| 08.12.2025 | 84,14 | 84,14 | 81,49 | 81,60 | -3,45% | 3.288.686,00 |
| 05.12.2025 | 83,72 | 84,90 | 83,51 | 84,52 | 0,68% | 2.645.926,00 |
| 04.12.2025 | 83,75 | 84,35 | 83,37 | 83,95 | 0,05% | 2.155.596,00 |
| 03.12.2025 | 83,75 | 84,86 | 83,47 | 83,91 | 0,44% | 1.884.074,00 |
| 02.12.2025 | 84,12 | 84,47 | 82,97 | 83,54 | -1,23% | 3.269.529,00 |
| 01.12.2025 | 84,85 | 85,11 | 84,20 | 84,58 | -0,68% | 2.746.609,00 |
| 28.11.2025 | 84,36 | 85,30 | 84,21 | 85,16 | 0,72% | 1.054.005,00 |
| 26.11.2025 | 83,72 | 84,86 | 83,57 | 84,55 | 0,46% | 1.906.637,00 |
| 25.11.2025 | 82,89 | 84,30 | 82,89 | 84,16 | 1,72% | 2.312.307,00 |
| 24.11.2025 | 83,72 | 83,96 | 82,30 | 82,74 | -1,52% | 4.215.962,00 |
| 21.11.2025 | 83,76 | 85,11 | 83,24 | 84,02 | 0,82% | 3.073.721,00 |
| 20.11.2025 | 81,80 | 83,81 | 81,80 | 83,34 | 0,99% | 2.287.312,00 |
| 19.11.2025 | 83,25 | 83,39 | 82,29 | 82,52 | -0,45% | 1.786.084,00 |
| 18.11.2025 | 83,01 | 83,90 | 82,48 | 82,89 | -0,16% | 2.422.527,00 |
| 17.11.2025 | 84,10 | 84,13 | 82,98 | 83,02 | -1,28% | 2.284.002,00 |
| 14.11.2025 | 85,06 | 85,49 | 83,93 | 84,10 | -0,99% | 2.473.190,00 |
| 13.11.2025 | 85,89 | 85,97 | 84,89 | 84,94 | -0,52% | 1.962.375,00 |
| 12.11.2025 | 85,40 | 86,01 | 84,66 | 85,38 | -0,15% | 2.113.498,00 |
| 11.11.2025 | 84,97 | 86,15 | 84,75 | 85,51 | 1,03% | 1.970.422,00 |
| 10.11.2025 | 86,47 | 86,47 | 84,10 | 84,64 | -2,56% | 2.799.035,00 |
| 07.11.2025 | 86,84 | 87,46 | 86,10 | 86,86 | 0,75% | 2.504.922,00 |
| 06.11.2025 | 86,30 | 87,44 | 86,12 | 86,21 | -0,53% | 1.344.813,00 |
| 05.11.2025 | 86,50 | 86,71 | 85,93 | 86,67 | 0,08% | 1.991.872,00 |
| 04.11.2025 | 86,47 | 86,78 | 85,37 | 86,60 | 0,37% | 2.366.865,00 |
| 03.11.2025 | 87,47 | 87,47 | 84,65 | 86,28 | -1,61% | 3.684.997,00 |
| 31.10.2025 | 86,97 | 88,18 | 84,01 | 87,69 | 7,20% | 6.606.066,00 |
| 30.10.2025 | 82,48 | 83,43 | 81,33 | 81,80 | -0,05% | 4.244.002,00 |
| 29.10.2025 | 83,74 | 83,81 | 81,69 | 81,84 | -2,87% | 2.518.901,00 |
| 28.10.2025 | 85,40 | 85,69 | 84,25 | 84,26 | -1,61% | 1.898.186,00 |
| 27.10.2025 | 85,70 | 86,10 | 85,13 | 85,64 | -0,29% | 2.139.753,00 |
| 24.10.2025 | 87,73 | 88,50 | 85,67 | 85,89 | -0,91% | 2.268.282,00 |
| 23.10.2025 | 88,10 | 88,10 | 86,24 | 86,68 | -1,64% | 1.869.866,00 |
| 22.10.2025 | 88,24 | 89,69 | 87,84 | 88,12 | 0,15% | 1.681.041,00 |
| 21.10.2025 | 87,45 | 88,23 | 87,11 | 87,99 | -0,10% | 2.228.543,00 |
| 20.10.2025 | 88,45 | 88,59 | 87,10 | 88,08 | -0,44% | 1.990.872,00 |
| 17.10.2025 | 87,42 | 88,53 | 87,34 | 88,47 | 1,40% | - |
| 16.10.2025 | 86,41 | 87,73 | 86,31 | 87,25 | 1,01% | 2.513.646,00 |
| 15.10.2025 | 86,31 | 86,88 | 86,14 | 86,38 | -0,63% | 1.612.585,00 |
| 14.10.2025 | 86,99 | 87,18 | 86,14 | 86,93 | 0,47% | 1.401.145,00 |
| 13.10.2025 | 86,66 | 87,31 | 86,08 | 86,52 | -1,35% | 2.033.330,00 |
| 10.10.2025 | 87,85 | 88,80 | 87,30 | 87,70 | 0,09% | 2.208.937,00 |
| 09.10.2025 | 88,60 | 88,74 | 87,53 | 87,62 | -1,46% | 1.256.250,00 |
| 08.10.2025 | 89,81 | 90,64 | 88,70 | 88,92 | -1,21% | 1.621.454,00 |
| 07.10.2025 | 88,90 | 90,52 | 88,23 | 90,01 | 1,26% | 2.282.106,00 |
| 06.10.2025 | 87,92 | 89,16 | 87,74 | 88,89 | 1,13% | 2.352.131,00 |
| 03.10.2025 | 88,18 | 88,84 | 87,76 | 87,90 | -0,57% | 1.184.764,00 |
| 02.10.2025 | 87,59 | 88,63 | 87,26 | 88,40 | 0,55% | 1.676.321,00 |
| 01.10.2025 | 87,72 | 88,52 | 87,09 | 87,92 | 0,33% | 2.071.430,00 |
| 30.09.2025 | 86,00 | 87,88 | 85,79 | 87,63 | 1,69% | 2.433.242,00 |
| 29.09.2025 | 86,40 | 86,57 | 85,08 | 86,17 | -0,61% | 2.676.085,00 |
| 26.09.2025 | 86,08 | 86,77 | 85,84 | 86,70 | 1,00% | 2.197.973,00 |
| 25.09.2025 | 87,54 | 87,61 | 85,61 | 85,84 | -1,17% | 1.817.406,00 |
| 24.09.2025 | 86,89 | 87,32 | 86,32 | 86,86 | -0,38% | 2.264.905,00 |
| 23.09.2025 | 86,79 | 87,50 | 85,67 | 87,19 | 0,59% | 2.570.451,00 |
| 22.09.2025 | 90,37 | 90,55 | 86,65 | 86,68 | -4,06% | 3.331.739,00 |
| 19.09.2025 | 91,89 | 92,10 | 90,22 | 90,35 | -1,87% | 4.641.530,00 |
| 18.09.2025 | 91,17 | 92,43 | 91,05 | 92,07 | 0,08% | 1.586.297,00 |
| 17.09.2025 | 91,87 | 92,94 | 91,62 | 92,00 | 0,52% | 1.754.847,00 |
| 16.09.2025 | 91,25 | 91,88 | 91,19 | 91,52 | 0,30% | 2.036.813,00 |
| 15.09.2025 | 93,04 | 93,28 | 91,04 | 91,25 | -1,82% | 2.269.963,00 |
| 12.09.2025 | 93,95 | 94,51 | 92,94 | 92,94 | -1,57% | 1.480.179,00 |
| 11.09.2025 | 93,20 | 94,67 | 93,02 | 94,42 | 1,53% | 1.270.627,00 |
| 10.09.2025 | 94,36 | 94,36 | 92,24 | 93,00 | -2,01% | 1.884.322,00 |
| 09.09.2025 | 94,37 | 95,20 | 94,03 | 94,91 | 0,35% | 1.281.082,00 |
| 08.09.2025 | 95,40 | 95,42 | 93,99 | 94,58 | -1,27% | 2.223.361,00 |
| 05.09.2025 | 94,95 | 96,53 | 94,89 | 95,80 | 0,60% | 2.928.377,00 |
| 04.09.2025 | 93,25 | 95,41 | 93,25 | 95,23 | 2,09% | 1.533.130,00 |
| 03.09.2025 | 92,85 | 93,44 | 92,00 | 93,28 | 0,03% | 1.603.404,00 |
| 02.09.2025 | 93,22 | 94,03 | 92,73 | 93,25 | 0,10% | 1.971.400,00 |
| 29.08.2025 | 92,62 | 93,39 | 92,09 | 93,16 | 1,16% | 1.364.343,00 |
| 28.08.2025 | 92,79 | 92,96 | 91,90 | 92,09 | -1,01% | 1.511.211,00 |
| 27.08.2025 | 92,42 | 93,12 | 92,42 | 93,03 | 0,70% | 1.225.902,00 |
| 26.08.2025 | 92,72 | 92,85 | 91,70 | 92,38 | -0,40% | 2.463.798,00 |
| 25.08.2025 | 94,74 | 95,08 | 92,74 | 92,75 | -2,39% | 2.429.140,00 |
| 22.08.2025 | 95,39 | 95,98 | 94,54 | 95,02 | 0,06% | 1.716.961,00 |
| 21.08.2025 | 94,53 | 95,05 | 94,02 | 94,96 | 0,05% | 1.778.410,00 |
| 20.08.2025 | 94,54 | 95,89 | 93,85 | 94,91 | 0,90% | 1.741.320,00 |
| 19.08.2025 | 93,05 | 94,20 | 92,68 | 94,06 | 1,36% | 2.275.911,00 |
| 18.08.2025 | 92,49 | 94,07 | 92,38 | 92,80 | 0,35% | 2.252.242,00 |
| 15.08.2025 | 92,89 | 93,15 | 92,11 | 92,48 | -0,13% | 1.962.178,00 |
| 14.08.2025 | 93,20 | 93,38 | 92,37 | 92,60 | -1,16% | 1.588.438,00 |