92,453$
-0,16%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 92,89 | 93,15 | 92,11 | 92,48 | -0,13% | 1.962.178,00 |
| 14.08.2025 | 93,38 | 93,38 | 92,37 | 92,60 | -1,16% | 1.588.438,00 |
| 13.08.2025 | 92,57 | 94,38 | 92,04 | 93,69 | 1,56% | 2.390.624,00 |
| 12.08.2025 | 92,01 | 92,29 | 91,32 | 92,25 | 0,64% | 2.308.920,00 |
| 11.08.2025 | 91,00 | 92,02 | 90,99 | 91,66 | 0,81% | 2.470.701,00 |
| 08.08.2025 | 92,41 | 93,06 | 90,51 | 90,92 | -1,85% | 1.670.323,00 |
| 07.08.2025 | 92,70 | 93,29 | 92,00 | 92,63 | 0,14% | 1.988.911,00 |
| 06.08.2025 | 91,14 | 92,80 | 90,83 | 92,50 | 1,49% | 2.253.376,00 |
| 05.08.2025 | 91,33 | 92,42 | 91,13 | 91,14 | -0,39% | 2.475.903,00 |
| 04.08.2025 | 93,30 | 94,17 | 91,29 | 91,50 | -2,67% | 2.882.929,00 |
| 01.08.2025 | 93,00 | 94,37 | 92,04 | 94,01 | 0,26% | 4.729.657,00 |
| 31.07.2025 | 95,44 | 95,55 | 93,31 | 93,77 | -2,27% | 4.360.108,00 |
| 30.07.2025 | 96,64 | 97,15 | 95,42 | 95,95 | -0,84% | 2.216.877,00 |
| 29.07.2025 | 95,86 | 97,36 | 95,34 | 96,76 | 1,13% | 2.035.057,00 |
| 28.07.2025 | 97,20 | 97,20 | 95,59 | 95,68 | -1,59% | 3.007.124,00 |
| 25.07.2025 | 97,18 | 97,61 | 96,06 | 97,23 | -0,05% | 1.652.693,00 |
| 24.07.2025 | 97,25 | 97,90 | 96,91 | 97,28 | 0,23% | 2.412.184,00 |
| 23.07.2025 | 98,21 | 98,40 | 96,77 | 97,06 | -1,07% | 2.294.224,00 |
| 22.07.2025 | 96,68 | 98,78 | 96,68 | 98,11 | 1,68% | 1.840.566,00 |
| 21.07.2025 | 96,25 | 97,28 | 96,17 | 96,49 | -0,11% | 2.034.575,00 |
| 18.07.2025 | 96,72 | 97,31 | 96,18 | 96,60 | -0,44% | 1.983.004,00 |
| 17.07.2025 | 97,10 | 97,65 | 96,38 | 97,03 | 0,75% | 1.271.005,00 |
| 16.07.2025 | 95,93 | 96,36 | 95,28 | 96,31 | 0,84% | 2.043.517,00 |
| 15.07.2025 | 96,81 | 97,04 | 95,46 | 95,51 | -1,61% | 2.036.909,00 |
| 14.07.2025 | 97,05 | 97,32 | 96,12 | 97,07 | -1,00% | 1.822.892,00 |
| 11.07.2025 | 98,71 | 99,21 | 97,23 | 98,05 | -1,05% | 1.425.771,00 |
| 10.07.2025 | 98,43 | 99,86 | 98,14 | 99,09 | 0,71% | 1.603.185,00 |
| 09.07.2025 | 98,38 | 98,55 | 97,57 | 98,39 | 0,36% | 2.472.606,00 |
| 08.07.2025 | 97,77 | 98,35 | 97,35 | 98,04 | -0,55% | 1.723.637,00 |
| 07.07.2025 | 98,06 | 98,87 | 97,80 | 98,58 | 0,17% | 2.389.934,00 |
| 03.07.2025 | 98,26 | 98,69 | 97,37 | 98,41 | 0,39% | 1.204.908,00 |
| 02.07.2025 | 97,66 | 98,18 | 97,13 | 98,03 | 0,40% | 1.608.903,00 |
| 01.07.2025 | 96,14 | 98,02 | 95,49 | 97,64 | 1,59% | 2.415.063,00 |
| 30.06.2025 | 94,64 | 96,34 | 94,64 | 96,11 | 1,40% | 2.824.410,00 |
| 27.06.2025 | 94,99 | 95,50 | 94,49 | 94,78 | -0,20% | 3.093.647,00 |
| 26.06.2025 | 95,72 | 96,18 | 94,58 | 94,97 | -0,29% | 2.043.242,00 |
| 25.06.2025 | 95,51 | 95,63 | 94,51 | 95,25 | -0,80% | 2.033.256,00 |
| 24.06.2025 | 96,32 | 97,20 | 95,66 | 96,02 | -0,96% | 1.843.018,00 |
| 23.06.2025 | 95,67 | 97,11 | 95,52 | 96,95 | 0,54% | 2.010.130,00 |
| 20.06.2025 | 95,41 | 97,04 | 95,38 | 96,43 | 0,56% | 4.742.033,00 |
| 18.06.2025 | 95,76 | 96,70 | 95,71 | 95,89 | -0,28% | 3.076.902,00 |
| 17.06.2025 | 97,00 | 97,13 | 95,86 | 96,16 | -1,67% | 2.848.379,00 |
| 16.06.2025 | 97,57 | 98,72 | 97,30 | 97,79 | 0,72% | 2.117.860,00 |
| 13.06.2025 | 98,52 | 99,55 | 96,92 | 97,09 | -2,01% | 2.129.053,00 |
| 12.06.2025 | 98,98 | 99,20 | 98,03 | 99,08 | -0,02% | 1.730.268,00 |
| 11.06.2025 | 99,57 | 99,58 | 98,61 | 99,10 | -0,26% | 1.409.392,00 |
| 10.06.2025 | 98,83 | 99,68 | 98,20 | 99,36 | 0,66% | 2.152.273,00 |
| 09.06.2025 | 98,66 | 99,50 | 97,84 | 98,71 | -0,36% | 2.143.355,00 |
| 06.06.2025 | 99,15 | 99,83 | 98,56 | 99,07 | 0,08% | 1.550.135,00 |
| 05.06.2025 | 99,61 | 99,61 | 98,71 | 98,99 | -0,64% | 1.687.560,00 |
| 04.06.2025 | 99,82 | 100,69 | 98,97 | 99,63 | 0,09% | 2.171.707,00 |
| 03.06.2025 | 98,70 | 99,95 | 97,59 | 99,54 | 0,50% | 3.754.109,00 |
| 02.06.2025 | 98,99 | 100,22 | 97,90 | 99,04 | 0,74% | 2.658.637,00 |
| 30.05.2025 | 98,01 | 99,15 | 97,89 | 98,31 | 0,17% | 4.911.569,00 |
| 29.05.2025 | 97,62 | 98,88 | 97,33 | 98,14 | 0,18% | 2.304.083,00 |
| 28.05.2025 | 97,80 | 99,16 | 97,75 | 97,96 | 0,07% | 2.340.868,00 |
| 27.05.2025 | 96,43 | 98,07 | 95,93 | 97,89 | 2,03% | 2.790.028,00 |
| 23.05.2025 | 95,45 | 96,11 | 94,67 | 95,94 | 0,77% | 1.816.045,00 |
| 22.05.2025 | 95,29 | 96,03 | 94,47 | 95,21 | -0,65% | 2.431.009,00 |
| 21.05.2025 | 96,39 | 96,96 | 95,46 | 95,83 | -1,05% | 2.062.789,00 |
| 20.05.2025 | 95,90 | 96,93 | 95,62 | 96,85 | 0,92% | 2.410.510,00 |
| 19.05.2025 | 95,92 | 96,22 | 95,34 | 95,97 | 0,16% | 2.250.004,00 |
| 16.05.2025 | 94,64 | 95,94 | 94,25 | 95,82 | 1,33% | 2.058.226,00 |
| 15.05.2025 | 92,72 | 94,64 | 92,61 | 94,56 | 1,50% | 1.908.345,00 |
| 14.05.2025 | 93,81 | 93,83 | 92,05 | 93,16 | -1,00% | 2.539.175,00 |
| 13.05.2025 | 94,91 | 94,93 | 93,12 | 94,10 | -1,13% | 3.675.458,00 |
| 12.05.2025 | 91,27 | 95,45 | 90,99 | 95,18 | 3,94% | 3.965.050,00 |
| 09.05.2025 | 91,78 | 92,43 | 91,44 | 91,57 | -0,66% | 1.892.481,00 |
| 08.05.2025 | 91,57 | 93,47 | 91,44 | 92,18 | 0,21% | 2.017.532,00 |
| 07.05.2025 | 92,08 | 92,72 | 91,55 | 91,99 | -0,09% | 2.089.399,00 |
| 06.05.2025 | 91,66 | 92,54 | 91,08 | 92,07 | -0,77% | 2.060.520,00 |
| 05.05.2025 | 93,10 | 93,65 | 91,92 | 92,78 | -0,17% | 1.976.954,00 |
| 02.05.2025 | 92,75 | 93,99 | 92,31 | 92,94 | 0,61% | 3.110.357,00 |
| 01.05.2025 | 92,99 | 93,93 | 91,77 | 92,38 | -7,01% | 4.640.762,00 |
| 30.04.2025 | 99,99 | 100,04 | 97,70 | 99,34 | 0,33% | 3.142.895,00 |
| 29.04.2025 | 98,63 | 99,27 | 97,54 | 99,01 | 0,20% | 2.568.231,00 |
| 28.04.2025 | 99,00 | 99,79 | 98,35 | 98,81 | -0,50% | 2.754.490,00 |
| 25.04.2025 | 101,09 | 101,29 | 98,35 | 99,31 | -0,90% | 2.777.226,00 |
| 24.04.2025 | 101,56 | 101,56 | 99,25 | 100,21 | -1,88% | 2.662.844,00 |
| 23.04.2025 | 103,17 | 103,63 | 100,58 | 102,13 | -1,66% | 2.938.402,00 |
| 22.04.2025 | 103,16 | 104,21 | 101,76 | 103,85 | 0,69% | 2.022.922,00 |
| 21.04.2025 | 104,99 | 105,53 | 102,38 | 103,14 | -2,12% | 2.038.733,00 |
| 17.04.2025 | 103,50 | 105,87 | 103,09 | 105,37 | 2,34% | 1.704.517,00 |
| 16.04.2025 | 105,63 | 106,12 | 102,56 | 102,96 | -2,01% | 1.236.448,00 |
| 15.04.2025 | 106,95 | 107,05 | 104,25 | 105,07 | -0,48% | 2.307.527,00 |
| 14.04.2025 | 104,74 | 106,21 | 103,16 | 105,58 | 1,18% | 1.684.333,00 |
| 11.04.2025 | 103,12 | 105,23 | 102,06 | 104,35 | 0,56% | 1.524.267,00 |
| 10.04.2025 | 102,63 | 104,63 | 101,24 | 103,77 | 1,83% | 2.262.739,00 |
| 09.04.2025 | 100,94 | 104,64 | 100,00 | 101,91 | 0,31% | 2.203.297,00 |
| 08.04.2025 | 104,06 | 104,84 | 100,91 | 101,60 | -0,93% | 2.387.184,00 |
| 07.04.2025 | 103,50 | 106,17 | 101,89 | 102,55 | -3,34% | 3.061.278,00 |
| 04.04.2025 | 111,68 | 113,91 | 105,87 | 106,09 | -4,22% | 3.154.331,00 |
| 03.04.2025 | 109,78 | 112,35 | 109,38 | 110,76 | 2,25% | 2.597.259,00 |
| 02.04.2025 | 109,99 | 110,04 | 107,74 | 108,32 | -1,05% | 2.056.401,00 |
| 01.04.2025 | 110,59 | 111,00 | 108,38 | 109,47 | -0,56% | 1.518.151,00 |
| 31.03.2025 | 109,35 | 110,22 | 108,93 | 110,09 | 0,90% | 3.010.298,00 |
| 28.03.2025 | 109,07 | 109,49 | 108,16 | 109,11 | 0,66% | 1.138.352,00 |
| 27.03.2025 | 106,85 | 108,54 | 106,35 | 108,39 | 1,96% | 1.051.528,00 |
| 26.03.2025 | 104,84 | 106,55 | 104,84 | 106,31 | 1,51% | 1.187.302,00 |
| 25.03.2025 | 106,87 | 107,10 | 104,23 | 104,73 | -2,03% | 1.083.981,00 |