82,740€
0,25%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 85,48 | 85,93 | 84,05 | 85,51 | 0,18% | 69,00 |
| 13.02.2026 | 83,96 | 85,77 | 83,66 | 85,36 | 0,18% | 8,00 |
| 12.02.2026 | 84,64 | 85,90 | 84,30 | 85,21 | 0,77% | - |
| 11.02.2026 | 83,12 | 84,95 | 82,87 | 84,56 | 1,03% | 1,00 |
| 10.02.2026 | 82,59 | 83,83 | 82,22 | 83,70 | 1,28% | 24,00 |
| 09.02.2026 | 85,04 | 85,04 | 82,46 | 82,64 | -3,07% | 25,00 |
| 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% | - |