107,650€
0,44%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 105,50 | 107,65 | 105,33 | 107,18 | 1,59% | 340,00 |
| 20.11.2024 | 104,65 | 106,03 | 104,65 | 105,50 | 0,79% | - |
| 19.11.2024 | 104,28 | 105,25 | 102,98 | 104,68 | 0,50% | - |
| 18.11.2024 | 103,50 | 104,25 | 102,48 | 104,15 | 0,80% | 276,00 |
| 15.11.2024 | 101,73 | 103,80 | 101,25 | 103,33 | 0,80% | 75,00 |
| 14.11.2024 | 101,98 | 102,75 | 100,93 | 102,50 | 0,49% | 130,00 |
| 13.11.2024 | 101,63 | 102,25 | 100,90 | 102,00 | 0,25% | 47,00 |
| 12.11.2024 | 101,20 | 102,40 | 101,03 | 101,75 | 0,54% | 32,00 |
| 11.11.2024 | 99,32 | 101,38 | 99,32 | 101,20 | 1,91% | 1.148,00 |
| 08.11.2024 | 96,20 | 99,79 | 95,85 | 99,30 | 3,16% | 50,00 |
| 07.11.2024 | 95,80 | 96,89 | 94,78 | 96,26 | 0,48% | 86,00 |
| 06.11.2024 | 96,69 | 100,05 | 95,60 | 95,80 | 0,62% | 235,00 |
| 05.11.2024 | 94,67 | 95,33 | 94,00 | 95,21 | 0,70% | 210,00 |
| 04.11.2024 | 96,31 | 96,67 | 94,31 | 94,55 | -2,13% | 5,00 |
| 01.11.2024 | 91,82 | 97,54 | 91,82 | 96,61 | 5,17% | 116,00 |
| 31.10.2024 | 92,61 | 93,49 | 91,77 | 91,86 | -0,75% | 135,00 |
| 30.10.2024 | 93,06 | 93,15 | 92,19 | 92,55 | -0,53% | 8,00 |
| 29.10.2024 | 93,46 | 93,92 | 92,93 | 93,04 | -0,46% | 45,00 |
| 28.10.2024 | 93,36 | 94,12 | 92,82 | 93,47 | 0,11% | 40,00 |
| 25.10.2024 | 94,75 | 95,32 | 92,87 | 93,37 | -1,45% | 212,00 |
| 24.10.2024 | 95,16 | 95,57 | 94,63 | 94,74 | -0,43% | 5,00 |
| 23.10.2024 | 95,12 | 95,39 | 94,36 | 95,15 | 0,03% | 45,00 |
| 22.10.2024 | 96,05 | 96,05 | 94,24 | 95,12 | -0,96% | - |
| 21.10.2024 | 96,03 | 96,51 | 95,14 | 96,04 | 0,02% | - |
| 18.10.2024 | 96,63 | 96,87 | 95,53 | 96,02 | -0,63% | 80,00 |
| 17.10.2024 | 96,25 | 97,46 | 96,10 | 96,63 | 0,41% | - |
| 16.10.2024 | 95,82 | 96,52 | 94,59 | 96,24 | 0,44% | 194,00 |
| 15.10.2024 | 94,47 | 96,47 | 93,61 | 95,82 | 1,44% | 85,00 |
| 14.10.2024 | 92,93 | 94,78 | 92,03 | 94,46 | 1,67% | 85,00 |
| 11.10.2024 | 91,64 | 92,96 | 90,83 | 92,91 | 1,45% | 265,00 |
| 10.10.2024 | 92,00 | 92,43 | 91,44 | 91,58 | -0,51% | 142,00 |
| 09.10.2024 | 91,16 | 92,36 | 90,99 | 92,05 | 0,82% | 324,00 |
| 08.10.2024 | 90,29 | 91,60 | 89,02 | 91,30 | 1,12% | 175,00 |
| 07.10.2024 | 92,03 | 92,15 | 90,27 | 90,29 | -1,91% | 242,00 |
| 04.10.2024 | 91,88 | 93,16 | 91,60 | 92,05 | 0,23% | 10,00 |
| 03.10.2024 | 93,50 | 93,84 | 91,82 | 91,84 | -1,75% | 20,00 |
| 02.10.2024 | 94,41 | 94,61 | 93,09 | 93,48 | -1,07% | 39,00 |
| 01.10.2024 | 94,05 | 95,07 | 93,86 | 94,49 | 0,45% | - |
| 30.09.2024 | 93,46 | 94,36 | 93,07 | 94,07 | 0,70% | - |
| 27.09.2024 | 92,07 | 93,58 | 91,91 | 93,42 | 1,47% | 35,00 |
| 26.09.2024 | 92,47 | 92,92 | 91,63 | 92,07 | -0,65% | 212,00 |
| 25.09.2024 | 92,25 | 92,84 | 91,81 | 92,67 | 0,50% | 124,00 |
| 24.09.2024 | 93,18 | 93,91 | 92,17 | 92,21 | -1,00% | 372,00 |
| 23.09.2024 | 92,65 | 93,63 | 92,20 | 93,14 | 0,72% | 34,00 |
| 20.09.2024 | 91,02 | 93,01 | 90,83 | 92,47 | 1,53% | 206,00 |
| 19.09.2024 | 92,27 | 93,37 | 90,73 | 91,08 | -1,35% | 194,00 |
| 18.09.2024 | 93,44 | 93,59 | 91,24 | 92,33 | -1,21% | - |
| 17.09.2024 | 93,62 | 94,50 | 92,89 | 93,46 | -1,17% | - |
| 16.09.2024 | 93,82 | 94,71 | 93,52 | 94,57 | 0,71% | 93,00 |
| 13.09.2024 | 93,40 | 94,05 | 92,81 | 93,90 | 0,17% | - |
| 12.09.2024 | 93,78 | 94,20 | 92,67 | 93,74 | 0,00% | 8,00 |
| 11.09.2024 | 96,15 | 96,15 | 93,36 | 93,74 | -2,51% | - |
| 10.09.2024 | 95,68 | 96,72 | 94,83 | 96,15 | 0,51% | 50,00 |
| 09.09.2024 | 94,83 | 95,89 | 93,74 | 95,66 | 0,85% | - |
| 06.09.2024 | 94,95 | 95,77 | 94,35 | 94,85 | -0,04% | - |
| 05.09.2024 | 95,86 | 96,20 | 94,44 | 94,89 | -1,05% | 20,00 |
| 04.09.2024 | 95,36 | 96,12 | 94,83 | 95,90 | 0,80% | - |
| 03.09.2024 | 92,21 | 95,85 | 91,50 | 95,14 | 3,18% | 22,00 |
| 02.09.2024 | 92,00 | 92,21 | 91,80 | 92,21 | 0,07% | 50,00 |
| 30.08.2024 | 90,97 | 92,25 | 90,83 | 92,15 | 1,20% | - |
| 29.08.2024 | 91,34 | 92,36 | 90,85 | 91,06 | -0,44% | 41,00 |
| 28.08.2024 | 90,45 | 91,54 | 90,45 | 91,46 | 1,16% | 31,00 |
| 27.08.2024 | 91,22 | 91,44 | 90,10 | 90,41 | -0,91% | 50,00 |
| 26.08.2024 | 91,28 | 92,02 | 91,05 | 91,24 | -0,05% | 10,00 |
| 23.08.2024 | 92,49 | 92,97 | 90,55 | 91,29 | -1,29% | - |
| 22.08.2024 | 91,82 | 92,89 | 91,52 | 92,48 | 0,81% | 102,00 |
| 21.08.2024 | 91,32 | 92,48 | 91,27 | 91,74 | 0,53% | 130,00 |
| 20.08.2024 | 90,37 | 91,35 | 90,03 | 91,26 | 1,05% | - |
| 19.08.2024 | 90,67 | 91,07 | 90,18 | 90,31 | -0,44% | 3,00 |
| 16.08.2024 | 91,14 | 91,29 | 90,14 | 90,71 | -0,24% | 40,00 |
| 15.08.2024 | 91,26 | 92,66 | 90,29 | 90,93 | -0,30% | 100,00 |
| 14.08.2024 | 91,14 | 91,49 | 90,63 | 91,20 | 0,23% | 7,00 |
| 13.08.2024 | 92,23 | 92,66 | 90,70 | 90,99 | -1,28% | - |
| 12.08.2024 | 93,68 | 94,14 | 91,42 | 92,17 | -1,53% | 220,00 |
| 09.08.2024 | 93,62 | 94,23 | 92,69 | 93,60 | -0,13% | - |
| 08.08.2024 | 93,02 | 93,98 | 91,50 | 93,72 | 0,83% | 160,00 |
| 07.08.2024 | 92,69 | 94,18 | 92,65 | 92,95 | 0,24% | 31,00 |
| 06.08.2024 | 91,26 | 93,59 | 91,22 | 92,73 | 1,52% | 92,00 |
| 05.08.2024 | 90,25 | 91,76 | 86,50 | 91,34 | 1,23% | 446,00 |
| 02.08.2024 | 92,69 | 95,30 | 87,31 | 90,23 | -2,59% | 239,00 |
| 01.08.2024 | 90,77 | 92,90 | 90,51 | 92,63 | 2,59% | 20,00 |
| 31.07.2024 | 91,94 | 92,38 | 90,17 | 90,29 | -1,82% | 440,00 |
| 30.07.2024 | 93,86 | 94,10 | 90,20 | 91,96 | -1,96% | 70,00 |
| 29.07.2024 | 93,40 | 94,51 | 93,22 | 93,80 | 0,36% | - |
| 26.07.2024 | 91,96 | 93,95 | 91,72 | 93,46 | 1,42% | - |
| 25.07.2024 | 92,59 | 93,98 | 92,04 | 92,15 | -0,41% | 180,00 |
| 24.07.2024 | 92,35 | 93,03 | 91,47 | 92,53 | 0,30% | 20,00 |
| 23.07.2024 | 92,41 | 93,40 | 92,22 | 92,25 | -0,13% | 115,00 |
| 22.07.2024 | 94,27 | 94,51 | 91,29 | 92,37 | -2,03% | 20,00 |
| 19.07.2024 | 93,78 | 95,16 | 93,36 | 94,28 | 0,75% | - |
| 18.07.2024 | 94,87 | 95,79 | 93,57 | 93,58 | -1,23% | 30,00 |
| 17.07.2024 | 93,90 | 95,38 | 93,16 | 94,75 | 0,93% | - |
| 16.07.2024 | 92,79 | 95,08 | 92,30 | 93,88 | 1,17% | 230,00 |
| 15.07.2024 | 95,36 | 96,03 | 92,75 | 92,79 | -2,49% | 136,00 |
| 12.07.2024 | 95,46 | 96,54 | 95,13 | 95,16 | -0,31% | 49,00 |
| 11.07.2024 | 96,72 | 97,57 | 95,32 | 95,46 | -1,46% | - |
| 10.07.2024 | 96,67 | 97,37 | 96,34 | 96,87 | 0,21% | - |
| 09.07.2024 | 97,56 | 98,03 | 96,25 | 96,67 | -0,87% | - |
| 08.07.2024 | 98,15 | 98,52 | 96,73 | 97,52 | -0,88% | 364,00 |
| 05.07.2024 | 98,17 | 98,50 | 97,29 | 98,39 | 0,22% | 5,00 |