81,630€
-0,16%
Echtzeit-Aktienkurs Church & Dwight Co
Bid:
Ask:
Aktienkurse zur Church & Dwight Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 81,75 | 82,13 | 80,66 | 81,73 | -0,04% | - |
| 04.09.2025 | 79,98 | 81,88 | 79,29 | 81,76 | 2,25% | - |
| 03.09.2025 | 80,09 | 80,41 | 78,84 | 79,96 | -0,17% | 14,00 |
| 02.09.2025 | 79,16 | 80,92 | 79,01 | 80,10 | 1,20% | 31,00 |
| 01.09.2025 | 79,74 | 79,74 | 78,90 | 79,15 | -0,67% | 130,00 |
| 29.08.2025 | 78,89 | 79,97 | 78,43 | 79,68 | 1,01% | 60,00 |
| 28.08.2025 | 79,94 | 80,21 | 78,65 | 78,88 | -1,35% | 2,00 |
| 27.08.2025 | 79,44 | 80,36 | 79,35 | 79,96 | 0,68% | 201,00 |
| 26.08.2025 | 79,90 | 79,90 | 78,66 | 79,42 | -0,70% | 1,00 |
| 25.08.2025 | 81,09 | 81,50 | 79,93 | 79,98 | -1,32% | 51,00 |
| 22.08.2025 | 81,95 | 82,59 | 80,61 | 81,05 | -0,92% | 251,00 |
| 21.08.2025 | 81,48 | 81,86 | 80,60 | 81,80 | 0,54% | 157,00 |
| 20.08.2025 | 80,58 | 82,25 | 80,16 | 81,36 | 2,19% | 197,00 |
| 18.08.2025 | 79,10 | 80,53 | 78,20 | 79,62 | 0,81% | - |
| 15.08.2025 | 79,31 | 79,61 | 78,64 | 78,98 | -0,77% | 10,00 |
| 14.08.2025 | 80,05 | 80,25 | 79,30 | 79,59 | -0,49% | 190,00 |
| 13.08.2025 | 79,04 | 80,59 | 78,53 | 79,98 | 1,19% | 62,00 |
| 12.08.2025 | 78,84 | 79,46 | 78,12 | 79,04 | 0,05% | - |
| 11.08.2025 | 78,06 | 79,25 | 77,37 | 79,00 | 1,18% | 232,00 |
| 08.08.2025 | 79,42 | 79,87 | 77,61 | 78,08 | -1,75% | 245,00 |
| 07.08.2025 | 79,84 | 80,09 | 79,20 | 79,47 | 0,13% | - |
| 06.08.2025 | 78,76 | 79,66 | 78,17 | 79,37 | 0,66% | 240,00 |
| 05.08.2025 | 79,08 | 79,99 | 78,75 | 78,85 | -0,37% | 1,00 |
| 04.08.2025 | 81,13 | 81,58 | 78,89 | 79,14 | -2,70% | 691,00 |
| 01.08.2025 | 82,13 | 82,13 | 78,00 | 81,34 | -0,79% | 26,00 |
| 31.07.2025 | 83,90 | 84,72 | 81,72 | 81,99 | -2,36% | 1,00 |
| 30.07.2025 | 83,82 | 84,75 | 83,51 | 83,97 | 0,25% | 11,00 |
| 29.07.2025 | 82,57 | 84,43 | 82,57 | 83,76 | 1,48% | - |
| 28.07.2025 | 82,83 | 83,75 | 81,87 | 82,54 | -0,24% | 400,00 |
| 25.07.2025 | 83,21 | 83,94 | 81,85 | 82,74 | -0,07% | 1,00 |
| 24.07.2025 | 82,47 | 83,09 | 82,31 | 82,80 | 0,47% | - |
| 23.07.2025 | 83,48 | 83,99 | 82,21 | 82,41 | -1,21% | - |
| 22.07.2025 | 82,55 | 84,35 | 82,17 | 83,42 | 1,12% | 40,00 |
| 21.07.2025 | 83,09 | 83,40 | 82,28 | 82,50 | -0,65% | 18,00 |
| 18.07.2025 | 83,68 | 83,71 | 82,40 | 83,04 | -0,76% | 16,00 |
| 17.07.2025 | 82,75 | 84,19 | 82,70 | 83,68 | 1,09% | 6,00 |
| 16.07.2025 | 82,33 | 83,06 | 81,46 | 82,78 | 0,52% | 25,00 |
| 15.07.2025 | 83,23 | 83,50 | 82,34 | 82,35 | -1,01% | 270,00 |
| 14.07.2025 | 83,86 | 83,86 | 82,33 | 83,19 | -0,80% | 315,00 |
| 11.07.2025 | 84,70 | 84,89 | 83,16 | 83,86 | -1,04% | 446,00 |
| 10.07.2025 | 83,94 | 85,40 | 83,56 | 84,74 | 0,92% | - |
| 09.07.2025 | 83,62 | 84,14 | 82,85 | 83,97 | 0,43% | 12,00 |
| 08.07.2025 | 84,21 | 84,21 | 82,83 | 83,61 | -0,61% | 381,00 |
| 07.07.2025 | 83,11 | 84,45 | 82,80 | 84,12 | 1,64% | 83,00 |
| 04.07.2025 | 83,03 | 83,20 | 82,71 | 82,76 | -1,09% | 47,00 |
| 03.07.2025 | 83,09 | 84,02 | 82,61 | 83,67 | 0,75% | - |
| 02.07.2025 | 82,71 | 83,64 | 82,31 | 83,05 | 0,30% | 61,00 |
| 01.07.2025 | 81,57 | 83,28 | 81,05 | 82,80 | 1,50% | - |
| 30.06.2025 | 80,87 | 81,80 | 80,24 | 81,58 | 0,68% | - |
| 27.06.2025 | 81,03 | 81,44 | 80,72 | 81,03 | -0,10% | - |
| 26.06.2025 | 81,69 | 81,76 | 80,64 | 81,11 | -0,78% | - |
| 25.06.2025 | 82,56 | 82,95 | 81,63 | 81,75 | -1,21% | - |
| 24.06.2025 | 82,77 | 84,50 | 82,29 | 82,75 | -1,25% | - |
| 23.06.2025 | 83,70 | 84,48 | 82,81 | 83,80 | 0,10% | - |
| 20.06.2025 | 82,43 | 84,17 | 82,31 | 83,72 | 1,49% | - |
| 19.06.2025 | 83,53 | 83,71 | 82,48 | 82,49 | -1,23% | - |
| 18.06.2025 | 83,78 | 84,35 | 83,13 | 83,52 | -0,22% | 140,00 |
| 17.06.2025 | 84,61 | 84,61 | 82,95 | 83,70 | -1,04% | 36,00 |
| 16.06.2025 | 84,06 | 85,10 | 83,89 | 84,58 | 0,71% | - |
| 13.06.2025 | 85,54 | 86,46 | 83,92 | 83,98 | -1,85% | 100,00 |
| 12.06.2025 | 86,28 | 86,28 | 84,66 | 85,56 | -0,87% | 75,00 |
| 11.06.2025 | 86,97 | 87,28 | 85,84 | 86,31 | -0,70% | 20,00 |
| 10.06.2025 | 86,44 | 87,27 | 86,11 | 86,92 | 0,65% | 57,00 |
| 09.06.2025 | 86,93 | 87,20 | 85,80 | 86,36 | -0,64% | 12,00 |
| 06.06.2025 | 86,52 | 88,11 | 86,51 | 86,92 | 0,57% | - |
| 05.06.2025 | 87,27 | 87,79 | 85,95 | 86,43 | -1,09% | 194,00 |
| 04.06.2025 | 87,55 | 88,09 | 86,86 | 87,38 | -0,25% | - |
| 03.06.2025 | 86,41 | 87,82 | 85,94 | 87,60 | 1,30% | 212,00 |
| 02.06.2025 | 86,66 | 87,74 | 84,75 | 86,48 | -0,22% | 465,00 |
| 30.05.2025 | 86,34 | 87,33 | 86,29 | 86,67 | 0,48% | 139,00 |
| 29.05.2025 | 86,79 | 88,64 | 85,65 | 86,26 | -0,56% | 85,00 |
| 28.05.2025 | 86,44 | 87,68 | 85,96 | 86,75 | 0,43% | 100,00 |
| 27.05.2025 | 83,58 | 86,41 | 83,56 | 86,38 | 3,02% | 120,00 |
| 26.05.2025 | 84,40 | 85,42 | 83,85 | 83,85 | -0,76% | 2,00 |
| 23.05.2025 | 84,48 | 85,21 | 82,77 | 84,49 | 0,02% | 188,00 |
| 22.05.2025 | 84,60 | 85,18 | 83,68 | 84,47 | -0,24% | 34,00 |
| 21.05.2025 | 85,38 | 85,56 | 84,19 | 84,67 | -1,35% | 240,00 |
| 20.05.2025 | 85,38 | 86,06 | 84,74 | 85,83 | 0,48% | 6,00 |
| 19.05.2025 | 85,86 | 86,27 | 84,75 | 85,42 | -0,72% | 139,00 |
| 16.05.2025 | 84,24 | 86,04 | 83,31 | 86,04 | 1,80% | 50,00 |
| 15.05.2025 | 82,70 | 84,65 | 82,25 | 84,52 | 1,15% | 235,00 |
| 14.05.2025 | 84,14 | 84,29 | 82,08 | 83,56 | -0,61% | - |
| 13.05.2025 | 85,33 | 85,91 | 83,40 | 84,07 | -2,04% | 6,00 |
| 12.05.2025 | 82,67 | 86,21 | 81,00 | 85,82 | 5,56% | 23,00 |
| 09.05.2025 | 82,22 | 82,36 | 81,26 | 81,30 | -0,97% | 2,00 |
| 08.05.2025 | 81,53 | 83,27 | 80,86 | 82,10 | 0,84% | 3,00 |
| 07.05.2025 | 81,61 | 81,67 | 80,55 | 81,42 | 0,49% | 114,00 |
| 06.05.2025 | 82,01 | 82,39 | 80,32 | 81,02 | -1,20% | 250,00 |
| 05.05.2025 | 81,34 | 82,73 | 80,93 | 82,00 | 0,06% | 201,00 |
| 02.05.2025 | 87,05 | 87,05 | 81,36 | 81,95 | -6,65% | 207,00 |
| 30.04.2025 | 86,99 | 88,38 | 85,83 | 87,79 | 0,77% | 160,00 |
| 29.04.2025 | 86,87 | 88,28 | 85,52 | 87,12 | 0,68% | 354,00 |
| 28.04.2025 | 86,75 | 87,84 | 86,12 | 86,53 | -0,90% | 16,00 |
| 25.04.2025 | 88,01 | 89,34 | 86,60 | 87,32 | -0,77% | 65,00 |
| 24.04.2025 | 90,08 | 90,35 | 87,22 | 88,00 | -2,53% | 115,00 |
| 23.04.2025 | 90,94 | 92,85 | 88,63 | 90,28 | -0,79% | 193,00 |
| 22.04.2025 | 89,32 | 91,16 | 88,87 | 91,00 | -1,81% | 20,00 |
| 17.04.2025 | 90,37 | 93,15 | 89,41 | 92,68 | 2,56% | 80,00 |
| 16.04.2025 | 93,16 | 93,18 | 90,04 | 90,37 | -2,96% | 110,00 |
| 15.04.2025 | 93,04 | 95,20 | 92,46 | 93,13 | 0,17% | 70,00 |