95,571$
-0,57%
Echtzeit-Aktienkurs Church & Dwight Co
Bid:
Ask:
Aktienkurse zur Church & Dwight Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 95,62 | 96,30 | 94,19 | 95,64 | -0,50% | 1.227.767,00 |
| 20.05.2026 | 95,75 | 96,72 | 94,87 | 96,12 | 0,39% | 1.583.407,00 |
| 19.05.2026 | 96,94 | 97,74 | 95,53 | 95,75 | -1,06% | 1.509.959,00 |
| 18.05.2026 | 94,19 | 96,97 | 94,19 | 96,78 | 2,90% | 2.728.847,00 |
| 15.05.2026 | 95,01 | 95,01 | 93,40 | 94,05 | -0,63% | 1.923.459,00 |
| 14.05.2026 | 96,02 | 96,82 | 94,32 | 94,65 | -0,46% | 1.860.553,00 |
| 13.05.2026 | 93,00 | 95,91 | 92,99 | 95,09 | 1,69% | 3.043.040,00 |
| 12.05.2026 | 91,54 | 93,71 | 90,60 | 93,51 | 3,08% | 2.582.967,00 |
| 11.05.2026 | 93,30 | 93,30 | 90,05 | 90,72 | -2,91% | 1.736.098,00 |
| 08.05.2026 | 94,15 | 94,38 | 93,03 | 93,44 | -0,47% | 1.620.771,00 |
| 07.05.2026 | 94,58 | 94,67 | 93,28 | 93,88 | -1,14% | 1.518.680,00 |
| 06.05.2026 | 94,21 | 95,98 | 93,76 | 94,96 | 1,53% | 1.709.602,00 |
| 05.05.2026 | 93,00 | 94,29 | 90,66 | 93,53 | 0,69% | 2.590.007,00 |
| 04.05.2026 | 94,52 | 94,73 | 92,19 | 92,89 | -3,26% | 2.828.943,00 |
| 01.05.2026 | 98,48 | 100,62 | 94,48 | 96,02 | -1,07% | 3.604.109,00 |
| 30.04.2026 | 96,39 | 97,52 | 96,35 | 97,06 | 0,89% | 3.046.703,00 |
| 29.04.2026 | 96,36 | 97,67 | 95,64 | 96,20 | -0,91% | 1.805.022,00 |
| 28.04.2026 | 96,22 | 98,18 | 96,11 | 97,08 | 1,76% | 1.915.819,00 |
| 27.04.2026 | 96,34 | 96,34 | 94,66 | 95,40 | 0,40% | 1.764.868,00 |
| 24.04.2026 | 95,80 | 95,97 | 94,97 | 95,02 | 0,47% | 2.133.770,00 |
| 23.04.2026 | 93,21 | 94,71 | 92,90 | 94,58 | 1,81% | 1.557.056,00 |
| 22.04.2026 | 93,31 | 93,54 | 91,79 | 92,90 | -0,33% | 1.829.245,00 |
| 21.04.2026 | 96,53 | 96,80 | 93,19 | 93,21 | -3,46% | 2.004.701,00 |
| 20.04.2026 | 96,76 | 97,13 | 95,99 | 96,55 | -0,34% | 1.550.878,00 |
| 17.04.2026 | 94,82 | 97,07 | 94,41 | 96,88 | 2,48% | 1.718.978,00 |
| 16.04.2026 | 94,15 | 95,26 | 93,88 | 94,54 | -0,10% | 1.767.929,00 |
| 15.04.2026 | 95,29 | 95,79 | 94,03 | 94,63 | -0,94% | 1.606.786,00 |
| 14.04.2026 | 94,39 | 95,89 | 94,39 | 95,53 | 0,53% | 2.559.079,00 |
| 13.04.2026 | 95,60 | 95,93 | 93,64 | 95,03 | -0,41% | 1.279.788,00 |
| 10.04.2026 | 96,36 | 96,62 | 95,26 | 95,42 | -0,77% | 1.316.445,00 |
| 09.04.2026 | 93,40 | 96,83 | 92,68 | 96,16 | 2,08% | 1.945.376,00 |
| 08.04.2026 | 93,00 | 94,31 | 92,47 | 94,20 | 1,78% | 2.825.180,00 |
| 07.04.2026 | 93,03 | 93,38 | 92,05 | 92,55 | -0,62% | 1.944.408,00 |
| 06.04.2026 | 92,85 | 93,47 | 92,10 | 93,13 | 0,30% | 1.725.845,00 |
| 02.04.2026 | 93,01 | 93,56 | 91,81 | 92,85 | 0,00% | 1.573.408,00 |
| 01.04.2026 | 92,58 | 93,52 | 91,35 | 92,85 | -0,50% | 2.021.329,00 |
| 31.03.2026 | 94,06 | 94,06 | 91,94 | 93,32 | -0,63% | 1.947.037,00 |
| 30.03.2026 | 94,98 | 95,09 | 93,53 | 93,91 | -0,82% | 1.733.689,00 |
| 27.03.2026 | 93,28 | 95,31 | 92,81 | 94,69 | 1,58% | 2.406.362,00 |
| 26.03.2026 | 94,25 | 94,71 | 93,13 | 93,22 | -1,23% | 1.837.370,00 |
| 25.03.2026 | 94,39 | 95,50 | 92,87 | 94,38 | 0,54% | 1.801.130,00 |
| 24.03.2026 | 94,35 | 95,08 | 93,54 | 93,87 | -0,82% | 2.030.501,00 |
| 23.03.2026 | 95,49 | 95,77 | 94,51 | 94,65 | -0,04% | 2.032.366,00 |
| 20.03.2026 | 94,73 | 95,18 | 93,67 | 94,69 | 0,12% | 4.780.553,00 |
| 19.03.2026 | 95,17 | 96,25 | 94,48 | 94,58 | -1,21% | 2.359.446,00 |
| 18.03.2026 | 96,08 | 96,63 | 95,65 | 95,74 | -1,61% | 2.410.873,00 |
| 17.03.2026 | 98,81 | 99,04 | 96,91 | 97,31 | -0,93% | 2.031.156,00 |
| 16.03.2026 | 98,42 | 98,83 | 97,58 | 98,22 | 0,48% | 1.670.890,00 |
| 13.03.2026 | 99,88 | 100,24 | 97,22 | 97,75 | -1,42% | 2.153.959,00 |
| 12.03.2026 | 99,06 | 101,71 | 98,54 | 99,16 | -0,51% | 2.482.328,00 |
| 11.03.2026 | 100,78 | 100,78 | 98,83 | 99,67 | -1,44% | 2.053.107,00 |
| 10.03.2026 | 101,53 | 102,42 | 100,83 | 101,13 | -1,10% | 2.182.597,00 |
| 09.03.2026 | 99,94 | 102,51 | 99,58 | 102,25 | 1,54% | 2.609.623,00 |
| 06.03.2026 | 99,01 | 100,80 | 98,32 | 100,70 | 0,84% | 1.339.051,00 |
| 05.03.2026 | 101,74 | 101,74 | 99,68 | 99,86 | -2,55% | 2.137.049,00 |
| 04.03.2026 | 102,94 | 103,06 | 101,64 | 102,47 | -0,53% | 1.686.252,00 |
| 03.03.2026 | 103,12 | 103,63 | 101,67 | 103,02 | -0,89% | 1.613.440,00 |
| 02.03.2026 | 104,09 | 104,58 | 102,79 | 103,95 | -0,87% | 1.800.152,00 |
| 27.02.2026 | 103,67 | 105,30 | 103,11 | 104,86 | 1,15% | 2.261.041,00 |
| 26.02.2026 | 104,28 | 104,28 | 102,91 | 103,67 | 0,04% | 1.419.665,00 |
| 25.02.2026 | 104,24 | 104,53 | 102,23 | 103,63 | -1,38% | 1.839.057,00 |
| 24.02.2026 | 105,36 | 106,04 | 104,30 | 105,08 | -0,17% | 1.472.842,00 |
| 23.02.2026 | 102,66 | 105,75 | 102,66 | 105,26 | 2,11% | 1.667.379,00 |
| 20.02.2026 | 103,07 | 103,43 | 101,92 | 103,08 | -0,16% | 1.741.362,00 |
| 19.02.2026 | 102,79 | 103,55 | 102,28 | 103,25 | 0,56% | 2.078.810,00 |
| 18.02.2026 | 99,43 | 102,92 | 99,43 | 102,67 | 2,78% | 2.848.959,00 |
| 17.02.2026 | 101,65 | 102,49 | 99,58 | 99,89 | -1,54% | 1.705.480,00 |
| 13.02.2026 | 100,19 | 101,82 | 99,18 | 101,45 | 1,45% | 2.774.167,00 |
| 12.02.2026 | 100,56 | 102,12 | 99,94 | 100,00 | -0,46% | 1.895.865,00 |
| 11.02.2026 | 98,68 | 101,00 | 98,21 | 100,46 | 1,51% | 2.218.893,00 |
| 10.02.2026 | 98,30 | 99,83 | 97,81 | 98,97 | 0,56% | 1.716.104,00 |
| 09.02.2026 | 100,38 | 100,59 | 98,21 | 98,42 | -2,10% | 2.061.405,00 |
| 06.02.2026 | 100,02 | 101,53 | 100,02 | 100,53 | -0,07% | 1.946.599,00 |
| 05.02.2026 | 101,94 | 102,19 | 99,74 | 100,60 | 0,01% | 2.606.128,00 |
| 04.02.2026 | 98,81 | 101,19 | 98,79 | 100,59 | 1,84% | 3.071.204,00 |
| 03.02.2026 | 96,24 | 99,35 | 96,13 | 98,77 | 1,47% | 2.584.214,00 |
| 02.02.2026 | 97,28 | 98,05 | 95,82 | 97,34 | 1,13% | 3.421.934,00 |
| 30.01.2026 | 96,46 | 98,63 | 94,06 | 96,25 | 4,67% | 4.994.276,00 |
| 29.01.2026 | 91,62 | 92,44 | 91,18 | 91,96 | 0,52% | 3.540.453,00 |
| 28.01.2026 | 92,00 | 92,57 | 91,14 | 91,48 | -0,92% | 2.689.624,00 |
| 27.01.2026 | 91,75 | 92,63 | 91,16 | 92,33 | 0,44% | 2.205.050,00 |
| 26.01.2026 | 92,57 | 93,05 | 91,56 | 91,93 | -0,54% | 2.586.085,00 |
| 23.01.2026 | 93,06 | 94,18 | 92,06 | 92,43 | -0,56% | 1.800.790,00 |
| 22.01.2026 | 91,90 | 93,93 | 91,68 | 92,95 | 1,30% | 4.897.021,00 |
| 21.01.2026 | 92,00 | 92,41 | 90,79 | 91,76 | -0,42% | 3.082.170,00 |
| 20.01.2026 | 90,45 | 92,57 | 90,39 | 92,15 | 1,40% | 4.609.009,00 |
| 19.01.2026 | 90,84 | 90,92 | 90,82 | 90,88 | 0,29% | - |
| 16.01.2026 | 89,98 | 91,13 | 88,92 | 90,61 | 0,20% | 2.496.986,00 |
| 15.01.2026 | 89,44 | 90,47 | 88,88 | 90,43 | 0,30% | 2.132.826,00 |
| 14.01.2026 | 88,08 | 90,25 | 87,93 | 90,16 | 2,49% | 2.721.759,00 |
| 13.01.2026 | 86,95 | 89,00 | 86,88 | 87,97 | 1,51% | 3.342.603,00 |
| 12.01.2026 | 86,07 | 86,72 | 85,17 | 86,66 | 1,03% | 2.874.617,00 |
| 09.01.2026 | 85,65 | 85,99 | 84,81 | 85,78 | -0,09% | 1.525.737,00 |
| 08.01.2026 | 83,52 | 86,49 | 83,52 | 85,86 | 2,36% | 2.328.276,00 |
| 07.01.2026 | 85,74 | 86,00 | 83,81 | 83,88 | -1,92% | 2.197.966,00 |
| 06.01.2026 | 83,81 | 85,80 | 83,00 | 85,52 | 1,68% | 2.676.514,00 |
| 05.01.2026 | 82,26 | 84,24 | 81,57 | 84,11 | 1,78% | 2.840.746,00 |
| 02.01.2026 | 83,52 | 83,85 | 82,40 | 82,64 | -1,44% | 1.617.875,00 |
| 31.12.2025 | 84,21 | 84,73 | 83,80 | 83,85 | -0,70% | 1.044.166,00 |
| 30.12.2025 | 85,03 | 85,14 | 84,31 | 84,44 | -1,05% | 1.348.451,00 |