85,040€
-0,26%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 85,67 | 85,99 | 84,37 | 85,26 | 0,00% | 145,00 |
| 05.02.2026 | 85,37 | 86,32 | 84,48 | 85,26 | 0,04% | - |
| 04.02.2026 | 83,62 | 85,75 | 83,44 | 85,23 | 2,08% | 5,00 |
| 03.02.2026 | 82,61 | 84,07 | 81,65 | 83,49 | 0,65% | - |
| 02.02.2026 | 81,21 | 83,11 | 80,06 | 82,95 | 2,79% | 120,00 |
| 30.01.2026 | 76,88 | 82,77 | 75,69 | 80,70 | 5,30% | 35,00 |
| 29.01.2026 | 76,53 | 77,43 | 74,94 | 76,64 | 0,08% | 259,00 |
| 28.01.2026 | 76,84 | 77,34 | 76,58 | 76,58 | -0,80% | 130,00 |
| 27.01.2026 | 77,38 | 78,74 | 76,30 | 77,20 | 0,12% | 44,00 |
| 26.01.2026 | 78,18 | 78,92 | 77,08 | 77,11 | -1,36% | 185,00 |
| 23.01.2026 | 79,10 | 80,14 | 78,06 | 78,17 | -0,99% | 59,00 |
| 22.01.2026 | 78,52 | 79,96 | 77,79 | 78,95 | 0,39% | 36,00 |
| 21.01.2026 | 78,65 | 79,00 | 77,55 | 78,64 | -0,10% | 86,00 |
| 20.01.2026 | 77,50 | 78,90 | 76,81 | 78,72 | 0,87% | 1,00 |
| 19.01.2026 | 77,47 | 78,25 | 77,00 | 78,04 | -0,15% | 55,00 |
| 16.01.2026 | 77,90 | 78,23 | 77,40 | 78,16 | 0,66% | - |
| 15.01.2026 | 77,40 | 78,04 | 76,63 | 77,65 | 0,28% | - |
| 14.01.2026 | 75,57 | 77,52 | 75,23 | 77,43 | 2,67% | - |
| 13.01.2026 | 74,23 | 76,32 | 74,12 | 75,42 | 1,95% | 76,00 |
| 12.01.2026 | 73,71 | 74,31 | 72,79 | 73,98 | 0,72% | 111,00 |
| 09.01.2026 | 73,65 | 74,28 | 72,90 | 73,45 | -0,30% | 65,00 |
| 08.01.2026 | 71,85 | 74,26 | 71,52 | 73,67 | 2,04% | 83,00 |
| 07.01.2026 | 73,22 | 73,66 | 71,95 | 72,20 | -1,33% | 73,00 |
| 06.01.2026 | 71,68 | 73,38 | 71,14 | 73,17 | 2,14% | 134,00 |
| 05.01.2026 | 70,76 | 71,84 | 69,79 | 71,64 | 1,78% | 464,00 |
| 02.01.2026 | 71,99 | 72,07 | 70,39 | 70,39 | -2,78% | 353,00 |
| 30.12.2025 | 72,51 | 73,28 | 72,37 | 72,40 | -0,23% | 6,00 |
| 29.12.2025 | 72,60 | 73,30 | 72,03 | 72,57 | 0,30% | 14,00 |
| 23.12.2025 | 71,64 | 72,44 | 71,31 | 72,35 | 1,16% | 35,00 |
| 22.12.2025 | 72,60 | 72,80 | 71,36 | 71,52 | -1,47% | 13,00 |
| 19.12.2025 | 72,65 | 72,99 | 72,08 | 72,59 | -0,25% | 1,00 |
| 18.12.2025 | 73,90 | 74,34 | 72,60 | 72,77 | -1,07% | 3,00 |
| 17.12.2025 | 71,99 | 74,70 | 71,99 | 73,56 | 2,20% | 70,00 |
| 16.12.2025 | 71,94 | 72,63 | 71,39 | 71,98 | -0,37% | - |
| 15.12.2025 | 72,05 | 72,70 | 72,05 | 72,25 | 0,29% | - |
| 12.12.2025 | 71,20 | 72,66 | 70,82 | 72,04 | 1,29% | 288,00 |
| 11.12.2025 | 71,24 | 71,80 | 70,62 | 71,12 | 0,03% | 40,00 |
| 10.12.2025 | 71,79 | 73,05 | 70,55 | 71,10 | 0,10% | - |
| 09.12.2025 | 70,18 | 72,00 | 69,75 | 71,03 | 0,91% | 300,00 |
| 08.12.2025 | 72,59 | 72,97 | 70,22 | 70,39 | -3,12% | 43,00 |
| 05.12.2025 | 72,16 | 72,96 | 71,75 | 72,66 | 0,55% | 30,00 |
| 04.12.2025 | 71,94 | 72,28 | 71,54 | 72,26 | 0,63% | 20,00 |
| 03.12.2025 | 71,88 | 72,75 | 71,26 | 71,81 | -0,37% | - |
| 02.12.2025 | 72,74 | 73,12 | 71,52 | 72,08 | -1,41% | - |
| 01.12.2025 | 73,44 | 74,22 | 72,22 | 73,11 | -0,40% | 441,00 |
| 28.11.2025 | 73,27 | 73,83 | 72,79 | 73,40 | 0,53% | 60,00 |
| 27.11.2025 | 72,93 | 73,01 | 72,87 | 73,01 | 0,01% | - |
| 26.11.2025 | 72,48 | 73,24 | 72,39 | 73,00 | 0,33% | 5,00 |
| 25.11.2025 | 71,82 | 72,87 | 71,38 | 72,76 | 1,66% | 10,00 |
| 24.11.2025 | 72,94 | 73,30 | 71,43 | 71,57 | -1,96% | - |
| 21.11.2025 | 72,30 | 73,91 | 70,28 | 73,00 | 0,83% | 8,00 |
| 20.11.2025 | 72,56 | 72,62 | 70,02 | 72,40 | 0,68% | 32,00 |
| 19.11.2025 | 71,61 | 72,20 | 70,95 | 71,91 | 0,22% | - |
| 18.11.2025 | 71,63 | 72,30 | 70,98 | 71,75 | -0,13% | - |
| 17.11.2025 | 72,61 | 72,62 | 71,50 | 71,84 | -0,68% | - |
| 14.11.2025 | 72,60 | 73,87 | 72,25 | 72,33 | -1,24% | 101,00 |
| 13.11.2025 | 73,65 | 73,85 | 73,04 | 73,24 | -0,73% | - |
| 12.11.2025 | 73,84 | 74,29 | 73,33 | 73,78 | -0,69% | 111,00 |
| 11.11.2025 | 73,24 | 74,32 | 72,87 | 74,29 | 1,36% | 420,00 |
| 10.11.2025 | 75,10 | 75,43 | 72,82 | 73,29 | -2,63% | 411,00 |
| 07.11.2025 | 74,67 | 75,44 | 74,21 | 75,27 | 0,49% | 327,00 |
| 06.11.2025 | 75,42 | 75,86 | 74,68 | 74,90 | -0,41% | 91,00 |
| 05.11.2025 | 75,43 | 75,53 | 74,85 | 75,21 | -0,17% | - |
| 04.11.2025 | 74,91 | 76,97 | 73,91 | 75,34 | 0,56% | - |
| 03.11.2025 | 76,10 | 76,59 | 73,58 | 74,92 | -1,41% | 7,00 |
| 31.10.2025 | 70,70 | 76,46 | 70,58 | 75,99 | 7,50% | 3.435,00 |
| 30.10.2025 | 70,37 | 71,94 | 69,99 | 70,69 | -0,48% | 2.275,00 |
| 29.10.2025 | 72,36 | 72,44 | 70,58 | 71,03 | -2,30% | 1.229,00 |
| 28.10.2025 | 73,54 | 73,55 | 72,20 | 72,70 | -1,14% | 441,00 |
| 27.10.2025 | 73,91 | 74,79 | 73,06 | 73,54 | -0,31% | 341,00 |
| 24.10.2025 | 74,57 | 75,96 | 73,72 | 73,77 | -0,91% | 1,00 |
| 23.10.2025 | 75,98 | 76,55 | 74,25 | 74,45 | -2,35% | 617,00 |
| 22.10.2025 | 75,87 | 77,30 | 75,55 | 76,24 | 0,77% | 312,00 |
| 21.10.2025 | 75,72 | 75,98 | 75,03 | 75,66 | 0,03% | 330,00 |
| 20.10.2025 | 75,99 | 76,02 | 74,77 | 75,64 | 0,49% | 289,00 |
| 17.10.2025 | 75,14 | 75,82 | 73,72 | 75,27 | 1,17% | 109,00 |
| 16.10.2025 | 74,17 | 75,13 | 74,09 | 74,40 | 0,15% | 1,00 |
| 15.10.2025 | 74,89 | 75,13 | 74,06 | 74,29 | -0,59% | - |
| 14.10.2025 | 74,79 | 75,56 | 74,17 | 74,73 | -0,23% | - |
| 13.10.2025 | 75,47 | 76,69 | 74,39 | 74,90 | -0,91% | 13,00 |
| 10.10.2025 | 75,78 | 76,70 | 75,20 | 75,59 | -0,80% | - |
| 09.10.2025 | 76,48 | 76,85 | 75,70 | 76,20 | -0,46% | 352,00 |
| 08.10.2025 | 77,50 | 77,89 | 76,36 | 76,55 | -0,83% | 551,00 |
| 07.10.2025 | 75,91 | 77,49 | 75,37 | 77,19 | 1,95% | 111,00 |
| 06.10.2025 | 74,87 | 76,18 | 74,42 | 75,71 | 0,81% | 471,00 |
| 03.10.2025 | 75,45 | 75,65 | 74,72 | 75,10 | -0,42% | 194,00 |
| 02.10.2025 | 75,21 | 75,80 | 73,84 | 75,42 | 1,15% | 12,00 |
| 01.10.2025 | 74,69 | 75,32 | 74,00 | 74,56 | -0,12% | 859,00 |
| 30.09.2025 | 73,42 | 74,81 | 72,53 | 74,65 | 1,65% | 28,00 |
| 29.09.2025 | 74,15 | 74,64 | 72,53 | 73,44 | -0,54% | 472,00 |
| 26.09.2025 | 73,61 | 74,18 | 73,39 | 73,84 | -0,09% | 10,00 |
| 25.09.2025 | 74,01 | 74,86 | 73,35 | 73,91 | -0,01% | 1.123,00 |
| 24.09.2025 | 73,80 | 74,42 | 73,45 | 73,92 | 0,01% | 488,00 |
| 23.09.2025 | 73,77 | 74,05 | 72,67 | 73,91 | -0,07% | 1.351,00 |
| 22.09.2025 | 76,74 | 77,01 | 73,67 | 73,96 | -4,37% | 632,00 |
| 19.09.2025 | 78,26 | 79,47 | 77,26 | 77,34 | -0,95% | 3,00 |
| 18.09.2025 | 77,92 | 78,35 | 77,32 | 78,08 | 0,72% | 1,00 |
| 17.09.2025 | 77,12 | 78,25 | 77,12 | 77,52 | 0,32% | 1,00 |
| 16.09.2025 | 77,64 | 78,68 | 76,87 | 77,27 | -0,41% | 400,00 |
| 15.09.2025 | 79,22 | 79,48 | 77,36 | 77,59 | -2,14% | 190,00 |