98,130€
-3,51%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 99,23 | 99,38 | 96,59 | 98,47 | -3,18% | - |
| 05.11.2026 | 99,18 | 102,08 | 99,15 | 101,70 | 1,32% | 253,00 |
| 04.11.2026 | 97,47 | 101,00 | 96,66 | 100,38 | 2,36% | 10,00 |
| 03.11.2026 | 98,72 | 98,75 | 97,28 | 98,06 | -0,74% | 23,00 |
| 02.11.2026 | 96,08 | 98,79 | 95,12 | 98,79 | 3,04% | 57,00 |
| 30.10.2026 | 94,81 | 100,12 | 94,09 | 95,88 | 1,52% | - |
| 29.10.2026 | 93,91 | 95,49 | 93,85 | 94,44 | 0,56% | 32,00 |
| 28.10.2026 | 94,44 | 94,61 | 93,37 | 93,91 | -0,73% | - |
| 27.10.2026 | 93,88 | 94,88 | 93,46 | 94,60 | 0,72% | 3,00 |
| 26.10.2026 | 93,89 | 95,18 | 93,59 | 93,92 | -0,17% | - |
| 23.10.2026 | 97,05 | 97,34 | 93,89 | 94,08 | -2,75% | - |
| 22.10.2026 | 93,48 | 96,89 | 92,46 | 96,74 | 3,54% | - |
| 21.10.2026 | 94,30 | 94,63 | 93,13 | 93,43 | -0,46% | 100,00 |
| 20.10.2026 | 92,85 | 94,00 | 92,48 | 93,86 | 1,03% | - |
| 19.10.2026 | 93,51 | 93,69 | 91,47 | 92,90 | -0,04% | - |
| 16.10.2026 | 91,86 | 92,94 | 90,75 | 92,94 | 1,51% | - |
| 15.10.2026 | 91,66 | 93,82 | 90,92 | 91,56 | 0,33% | 101,00 |
| 14.10.2026 | 89,45 | 91,49 | 89,24 | 91,26 | 2,22% | 23,00 |
| 13.10.2026 | 89,27 | 90,08 | 88,61 | 89,28 | -0,17% | - |
| 12.10.2026 | 87,60 | 89,60 | 87,24 | 89,43 | 2,28% | - |
| 09.10.2026 | 87,17 | 87,73 | 86,63 | 87,44 | 0,33% | - |
| 08.10.2026 | 86,41 | 87,70 | 86,08 | 87,15 | 0,81% | - |
| 07.10.2026 | 85,74 | 87,15 | 85,74 | 86,45 | 0,91% | 1,00 |
| 06.10.2026 | 85,23 | 86,54 | 85,08 | 85,67 | 0,60% | 60,00 |
| 05.10.2026 | 84,29 | 85,56 | 83,73 | 85,16 | 1,82% | - |
| 02.10.2026 | 83,71 | 84,23 | 83,46 | 83,64 | -0,17% | - |
| 01.10.2026 | 83,99 | 84,18 | 82,63 | 83,78 | 0,13% | - |
| 30.09.2026 | 83,72 | 84,38 | 83,16 | 83,67 | 0,01% | - |
| 29.09.2026 | 84,08 | 84,47 | 83,53 | 83,66 | -0,57% | - |
| 28.09.2026 | 84,61 | 85,03 | 83,45 | 84,14 | -0,79% | - |
| 25.09.2026 | 83,77 | 84,81 | 83,47 | 84,81 | 1,06% | - |
| 24.09.2026 | 84,35 | 85,39 | 83,77 | 83,92 | -0,39% | - |
| 23.09.2026 | 83,91 | 84,97 | 83,91 | 84,25 | 0,51% | 1,00 |
| 22.09.2026 | 83,15 | 84,53 | 83,15 | 83,82 | 0,68% | - |
| 21.09.2026 | 82,51 | 83,48 | 82,20 | 83,25 | 0,53% | 27,00 |
| 18.09.2026 | 82,83 | 83,16 | 81,55 | 82,81 | -0,07% | - |
| 17.09.2026 | 83,31 | 83,96 | 82,51 | 82,87 | 0,11% | 1,00 |
| 16.09.2026 | 81,90 | 83,15 | 81,73 | 82,78 | 0,79% | 4,00 |
| 15.09.2026 | 81,93 | 82,23 | 80,99 | 82,13 | 0,23% | - |
| 14.09.2026 | 81,17 | 82,93 | 80,96 | 81,94 | 1,40% | - |
| 11.09.2026 | 80,95 | 81,59 | 80,15 | 80,81 | -0,46% | 1,00 |
| 10.09.2026 | 80,99 | 82,40 | 80,56 | 81,18 | -1,17% | 24,00 |
| 09.09.2026 | 82,95 | 83,01 | 80,70 | 82,14 | -1,17% | 51,00 |
| 08.09.2026 | 84,51 | 84,82 | 82,85 | 83,11 | -1,67% | 158,00 |
| 07.09.2026 | 84,88 | 84,88 | 84,52 | 84,52 | -0,77% | 1,00 |
| 04.09.2026 | 84,63 | 85,24 | 84,19 | 85,18 | 0,77% | - |
| 03.09.2026 | 85,71 | 85,97 | 84,38 | 84,53 | -1,35% | - |
| 02.09.2026 | 85,77 | 86,76 | 85,25 | 85,69 | -0,08% | - |
| 01.09.2026 | 85,89 | 87,42 | 85,36 | 85,76 | -0,19% | 40,00 |
| 31.08.2026 | 87,27 | 87,37 | 85,85 | 85,92 | -1,68% | 1,00 |
| 28.08.2026 | 87,86 | 88,40 | 87,23 | 87,39 | -0,52% | 56,00 |
| 27.08.2026 | 88,27 | 88,61 | 86,56 | 87,85 | -0,60% | - |
| 26.08.2026 | 87,85 | 88,54 | 87,56 | 88,38 | 0,96% | 1,00 |
| 25.08.2026 | 87,90 | 88,09 | 86,82 | 87,54 | -0,33% | 8,00 |
| 24.08.2026 | 84,35 | 87,84 | 84,35 | 87,83 | 4,01% | 1,00 |
| 21.08.2026 | 83,41 | 84,60 | 82,48 | 84,44 | 0,67% | 17,00 |
| 20.08.2026 | 84,79 | 85,03 | 83,16 | 83,88 | -1,25% | - |
| 19.08.2026 | 85,64 | 86,78 | 84,72 | 84,94 | -0,91% | 100,00 |
| 18.08.2026 | 86,13 | 86,21 | 84,26 | 85,72 | 1,62% | 11,00 |
| 17.08.2026 | 87,25 | 88,00 | 84,14 | 84,35 | -3,51% | - |
| 14.08.2026 | 87,91 | 88,29 | 86,61 | 87,42 | -0,59% | 7,00 |
| 13.08.2026 | 87,84 | 88,88 | 87,42 | 87,94 | -0,29% | 3,00 |
| 12.08.2026 | 89,04 | 89,28 | 87,28 | 88,20 | -1,14% | - |
| 11.08.2026 | 89,49 | 89,58 | 88,63 | 89,22 | -0,21% | - |
| 10.08.2026 | 89,32 | 89,71 | 87,42 | 89,41 | 0,31% | 3,00 |
| 07.08.2026 | 89,69 | 89,73 | 88,37 | 89,13 | -0,09% | - |
| 06.08.2026 | 89,70 | 90,37 | 88,80 | 89,21 | -0,32% | - |
| 05.08.2026 | 89,30 | 89,92 | 87,99 | 89,50 | 0,26% | - |
| 04.08.2026 | 86,99 | 89,34 | 86,12 | 89,27 | 2,74% | 3,00 |
| 03.08.2026 | 86,01 | 88,63 | 85,68 | 86,89 | 1,20% | 3,00 |
| 31.07.2026 | 85,03 | 86,91 | 83,13 | 85,86 | 1,33% | 5,00 |
| 30.07.2026 | 87,08 | 87,60 | 84,70 | 84,73 | -2,68% | 300,00 |
| 29.07.2026 | 87,79 | 88,06 | 85,95 | 87,06 | -0,58% | 3,00 |
| 28.07.2026 | 86,67 | 89,44 | 86,67 | 87,57 | 0,54% | - |
| 27.07.2026 | 86,11 | 87,62 | 85,60 | 87,10 | 1,90% | - |
| 24.07.2026 | 84,55 | 85,83 | 84,35 | 85,48 | 1,57% | 3,00 |
| 23.07.2026 | 85,11 | 85,11 | 83,48 | 84,16 | -0,95% | - |
| 22.07.2026 | 83,86 | 85,07 | 83,72 | 84,97 | 1,53% | 51,00 |
| 21.07.2026 | 85,99 | 86,20 | 83,20 | 83,69 | -2,07% | 1,00 |
| 20.07.2026 | 85,49 | 86,01 | 84,64 | 85,46 | -0,15% | - |
| 17.07.2026 | 85,89 | 88,27 | 84,96 | 85,59 | -0,86% | 1,00 |
| 16.07.2026 | 84,73 | 86,52 | 84,33 | 86,33 | 2,34% | - |
| 15.07.2026 | 83,54 | 85,30 | 83,27 | 84,36 | 0,93% | - |
| 14.07.2026 | 85,37 | 85,41 | 82,45 | 83,58 | -1,88% | - |
| 13.07.2026 | 84,41 | 86,18 | 83,45 | 85,18 | 0,90% | - |
| 10.07.2026 | 83,70 | 84,93 | 83,37 | 84,42 | 0,69% | - |
| 09.07.2026 | 84,17 | 84,39 | 82,73 | 83,84 | -0,68% | - |
| 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 |