84,330€
-0,09%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 84,17 | 84,26 | 84,02 | 84,09 | -0,38% | - |
| 08.07.2026 | 86,69 | 86,80 | 84,19 | 84,41 | -2,66% | - |
| 07.07.2026 | 85,23 | 87,88 | 84,89 | 86,72 | 1,43% | - |
| 06.07.2026 | 86,00 | 86,66 | 84,61 | 85,50 | -1,02% | 60,00 |
| 03.07.2026 | 86,19 | 86,50 | 86,19 | 86,38 | -0,10% | - |
| 02.07.2026 | 85,44 | 86,57 | 84,47 | 86,47 | 1,47% | 11,00 |
| 01.07.2026 | 84,83 | 85,88 | 84,53 | 85,22 | 0,11% | 2,00 |
| 30.06.2026 | 86,15 | 86,17 | 84,13 | 85,13 | 0,54% | - |
| 29.06.2026 | 87,04 | 87,69 | 84,12 | 84,67 | -2,35% | 60,00 |
| 26.06.2026 | 86,32 | 87,27 | 85,41 | 86,71 | 1,15% | 500,00 |
| 25.06.2026 | 86,87 | 87,91 | 85,40 | 85,72 | -1,28% | - |
| 24.06.2026 | 84,77 | 87,57 | 84,00 | 86,83 | 2,44% | 27,00 |
| 23.06.2026 | 82,03 | 85,05 | 81,04 | 84,76 | 2,79% | 401,00 |
| 22.06.2026 | 83,21 | 83,72 | 82,11 | 82,46 | -1,01% | 4,00 |
| 19.06.2026 | 83,32 | 83,44 | 83,10 | 83,30 | -0,95% | 63,00 |
| 18.06.2026 | 84,19 | 85,55 | 83,88 | 84,10 | -0,04% | - |
| 17.06.2026 | 84,93 | 85,26 | 83,76 | 84,13 | -0,60% | 70,00 |
| 16.06.2026 | 84,83 | 86,29 | 84,42 | 84,64 | -0,08% | - |
| 15.06.2026 | 84,34 | 85,40 | 83,22 | 84,71 | 0,62% | 490,00 |
| 12.06.2026 | 83,84 | 84,45 | 83,11 | 84,19 | -0,36% | - |
| 11.06.2026 | 85,13 | 85,75 | 84,34 | 84,49 | -0,64% | 25,00 |
| 10.06.2026 | 84,05 | 85,50 | 83,06 | 85,03 | 1,55% | - |
| 09.06.2026 | 82,68 | 84,14 | 81,97 | 83,73 | 0,93% | - |
| 08.06.2026 | 84,08 | 84,33 | 82,46 | 82,96 | -1,31% | 69,00 |
| 05.06.2026 | 81,04 | 85,07 | 80,33 | 84,06 | 3,76% | - |
| 04.06.2026 | 80,08 | 81,69 | 79,29 | 81,01 | 1,30% | 50,00 |
| 03.06.2026 | 82,66 | 83,65 | 79,97 | 79,97 | -3,36% | 403,00 |
| 02.06.2026 | 81,92 | 82,88 | 81,62 | 82,75 | 0,88% | 7,00 |
| 01.06.2026 | 82,02 | 82,56 | 81,27 | 82,03 | -0,07% | 20,00 |
| 29.05.2026 | 83,76 | 84,16 | 81,92 | 82,09 | -2,51% | 5,00 |
| 28.05.2026 | 84,30 | 84,42 | 83,61 | 84,20 | -0,57% | - |
| 27.05.2026 | 83,11 | 85,38 | 83,01 | 84,68 | 1,26% | - |
| 26.05.2026 | 83,50 | 83,92 | 82,16 | 83,63 | 0,10% | - |
| 25.05.2026 | 82,30 | 83,62 | 82,30 | 83,55 | 0,54% | - |
| 22.05.2026 | 82,30 | 83,27 | 82,30 | 83,10 | 0,95% | - |
| 21.05.2026 | 82,69 | 82,90 | 81,36 | 82,32 | -0,62% | - |
| 20.05.2026 | 82,52 | 83,18 | 82,06 | 82,83 | 0,27% | 170,00 |
| 19.05.2026 | 83,00 | 84,18 | 82,29 | 82,61 | -0,46% | 359,00 |
| 18.05.2026 | 80,40 | 83,20 | 80,12 | 82,99 | 1,88% | - |
| 15.05.2026 | 80,59 | 82,13 | 80,18 | 81,46 | 0,06% | - |
| 14.05.2026 | 81,18 | 82,31 | 80,33 | 81,41 | -0,27% | 25,00 |
| 13.05.2026 | 79,65 | 81,91 | 79,48 | 81,63 | 2,50% | - |
| 12.05.2026 | 77,30 | 79,86 | 76,80 | 79,64 | 3,27% | 63,00 |
| 11.05.2026 | 79,29 | 79,52 | 76,46 | 77,12 | -2,86% | 3,00 |
| 08.05.2026 | 80,08 | 80,29 | 78,96 | 79,39 | -1,13% | - |
| 07.05.2026 | 80,83 | 81,15 | 79,27 | 80,30 | -1,62% | - |
| 06.05.2026 | 80,00 | 81,62 | 79,78 | 81,62 | 1,88% | 1,00 |
| 05.05.2026 | 79,63 | 80,60 | 77,49 | 80,11 | 1,56% | - |
| 04.05.2026 | 81,92 | 82,25 | 78,82 | 78,88 | -4,54% | - |
| 30.04.2026 | 82,38 | 83,31 | 81,99 | 82,63 | 0,12% | - |
| 29.04.2026 | 82,89 | 83,53 | 82,39 | 82,53 | -0,02% | 15,00 |
| 28.04.2026 | 81,40 | 83,83 | 80,71 | 82,55 | 1,31% | - |
| 27.04.2026 | 81,06 | 81,78 | 80,49 | 81,48 | 0,21% | - |
| 24.04.2026 | 80,96 | 81,95 | 80,57 | 81,31 | 0,57% | 25,00 |
| 23.04.2026 | 79,39 | 80,93 | 78,76 | 80,85 | 1,94% | 1,00 |
| 22.04.2026 | 79,37 | 80,11 | 78,44 | 79,31 | -0,35% | - |
| 21.04.2026 | 81,91 | 82,79 | 79,52 | 79,59 | -2,86% | - |
| 20.04.2026 | 82,35 | 82,49 | 81,52 | 81,93 | -0,19% | - |
| 17.04.2026 | 80,24 | 82,32 | 79,58 | 82,09 | 2,37% | - |
| 16.04.2026 | 80,20 | 80,89 | 79,90 | 80,19 | 0,34% | 6,00 |
| 15.04.2026 | 80,99 | 81,72 | 79,69 | 79,92 | -1,58% | 1,00 |
| 14.04.2026 | 80,82 | 81,54 | 79,28 | 81,20 | 0,64% | 63,00 |
| 13.04.2026 | 81,77 | 81,94 | 80,00 | 80,68 | -0,79% | 2,00 |
| 10.04.2026 | 82,20 | 82,64 | 81,23 | 81,32 | -1,44% | 37,00 |
| 09.04.2026 | 80,78 | 82,73 | 79,61 | 82,51 | 2,32% | - |
| 08.04.2026 | 79,82 | 81,53 | 79,21 | 80,64 | 0,69% | 951,00 |
| 07.04.2026 | 80,47 | 81,02 | 79,57 | 80,09 | -0,47% | 6,00 |
| 02.04.2026 | 80,10 | 81,08 | 79,23 | 80,47 | 0,26% | 26,00 |
| 01.04.2026 | 80,79 | 81,17 | 78,94 | 80,26 | -0,20% | 146,00 |
| 31.03.2026 | 81,94 | 82,62 | 79,83 | 80,42 | -2,02% | 15,00 |
| 30.03.2026 | 82,54 | 83,36 | 79,80 | 82,08 | -0,41% | 40,00 |
| 27.03.2026 | 80,82 | 82,81 | 79,96 | 82,42 | 1,88% | 1,00 |
| 26.03.2026 | 81,27 | 82,01 | 80,77 | 80,90 | -0,31% | 3,00 |
| 25.03.2026 | 80,85 | 81,81 | 80,26 | 81,15 | 0,09% | - |
| 24.03.2026 | 81,49 | 82,04 | 80,81 | 81,08 | -0,70% | - |
| 23.03.2026 | 81,83 | 82,55 | 79,58 | 81,65 | -0,31% | - |
| 20.03.2026 | 81,96 | 82,50 | 81,22 | 81,90 | 0,32% | - |
| 19.03.2026 | 83,52 | 83,76 | 81,57 | 81,64 | -2,32% | - |
| 18.03.2026 | 84,35 | 84,91 | 83,15 | 83,58 | -0,74% | 1,00 |
| 17.03.2026 | 85,32 | 85,85 | 84,18 | 84,20 | -1,35% | - |
| 16.03.2026 | 85,62 | 86,34 | 84,00 | 85,35 | 0,20% | - |
| 13.03.2026 | 86,14 | 87,30 | 85,18 | 85,18 | -1,83% | - |
| 12.03.2026 | 85,57 | 88,24 | 85,57 | 86,77 | 0,79% | - |
| 11.03.2026 | 87,55 | 87,55 | 85,26 | 86,09 | -1,23% | - |
| 10.03.2026 | 87,72 | 88,54 | 86,74 | 87,16 | -1,09% | - |
| 09.03.2026 | 85,85 | 88,16 | 85,39 | 88,12 | 1,53% | - |
| 06.03.2026 | 86,02 | 86,83 | 84,97 | 86,79 | 0,73% | 5,00 |
| 05.03.2026 | 88,07 | 88,38 | 86,08 | 86,16 | -2,42% | - |
| 04.03.2026 | 88,72 | 88,86 | 87,46 | 88,30 | -0,76% | - |
| 03.03.2026 | 88,92 | 89,59 | 87,60 | 88,98 | 0,02% | - |
| 02.03.2026 | 87,50 | 89,38 | 87,50 | 88,96 | 0,16% | 46,00 |
| 27.02.2026 | 87,86 | 89,05 | 86,97 | 88,82 | 1,22% | - |
| 26.02.2026 | 87,75 | 88,19 | 87,28 | 87,75 | 0,47% | 1,00 |
| 25.02.2026 | 89,26 | 89,57 | 86,79 | 87,34 | -1,94% | 30,00 |
| 24.02.2026 | 89,33 | 89,86 | 88,50 | 89,07 | -0,52% | 35,00 |
| 23.02.2026 | 87,44 | 89,63 | 86,51 | 89,54 | 2,39% | 347,00 |
| 20.02.2026 | 87,59 | 88,14 | 86,84 | 87,45 | -0,39% | 4,00 |
| 19.02.2026 | 87,53 | 87,98 | 86,97 | 87,79 | 0,63% | 16,00 |
| 18.02.2026 | 84,63 | 87,34 | 84,26 | 87,24 | 3,41% | 50,00 |
| 17.02.2026 | 85,38 | 86,31 | 84,12 | 84,36 | -1,34% | 692,00 |