106,100$
-4,21%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 111,70 | 113,86 | 105,86 | 106,10 | -4,21% | 231.601,00 |
| 03.04.2025 | 109,78 | 112,35 | 109,38 | 110,76 | 2,25% | 2.596.519,00 |
| 02.04.2025 | 109,99 | 110,04 | 107,74 | 108,32 | -1,05% | 2.052.358,00 |
| 01.04.2025 | 110,59 | 111,00 | 108,38 | 109,47 | -0,56% | 1.503.521,00 |
| 31.03.2025 | 109,35 | 110,22 | 108,93 | 110,09 | 0,90% | 3.009.025,00 |
| 28.03.2025 | 109,07 | 109,49 | 108,16 | 109,11 | 0,66% | 1.138.352,00 |
| 27.03.2025 | 106,85 | 108,54 | 106,35 | 108,39 | 1,96% | 1.051.478,00 |
| 26.03.2025 | 104,85 | 106,55 | 104,84 | 106,31 | 1,51% | 1.105.695,00 |
| 25.03.2025 | 106,52 | 107,10 | 104,23 | 104,73 | -2,03% | 1.081.498,00 |
| 24.03.2025 | 106,60 | 107,92 | 105,95 | 106,90 | -0,23% | 1.424.001,00 |
| 21.03.2025 | 108,35 | 109,17 | 106,57 | 107,15 | -0,85% | 2.538.681,00 |
| 20.03.2025 | 108,21 | 108,44 | 107,11 | 108,07 | 0,04% | 1.390.823,00 |
| 19.03.2025 | 107,24 | 108,24 | 106,80 | 108,03 | 0,61% | 1.413.752,00 |
| 18.03.2025 | 109,19 | 109,19 | 107,25 | 107,38 | -1,77% | 1.206.446,00 |
| 17.03.2025 | 109,03 | 110,24 | 108,56 | 109,32 | 0,20% | 1.616.138,00 |
| 14.03.2025 | 108,95 | 109,54 | 108,17 | 109,10 | -0,60% | 938.166,00 |
| 13.03.2025 | 109,13 | 110,40 | 108,69 | 109,76 | 0,67% | 2.196.802,00 |
| 12.03.2025 | 110,23 | 110,77 | 108,56 | 109,03 | -2,82% | 1.540.427,00 |
| 11.03.2025 | 112,98 | 113,28 | 111,55 | 112,19 | -0,89% | 1.535.192,00 |
| 10.03.2025 | 113,42 | 116,46 | 112,94 | 113,20 | 0,77% | 2.216.758,00 |
| 07.03.2025 | 110,75 | 113,85 | 110,30 | 112,33 | 1,30% | 1.696.802,00 |
| 06.03.2025 | 110,84 | 111,70 | 110,01 | 110,89 | 0,21% | 1.712.037,00 |
| 05.03.2025 | 110,83 | 112,24 | 110,24 | 110,66 | -0,05% | 1.534.632,00 |
| 04.03.2025 | 113,00 | 114,60 | 110,60 | 110,71 | -1,20% | 1.544.898,00 |
| 03.03.2025 | 110,94 | 112,14 | 110,06 | 112,06 | 0,77% | 1.724.615,00 |
| 28.02.2025 | 110,62 | 111,36 | 109,16 | 111,20 | 1,67% | 1.949.200,00 |
| 27.02.2025 | 107,21 | 109,73 | 107,21 | 109,37 | 0,72% | 964.593,00 |
| 26.02.2025 | 109,98 | 110,00 | 108,42 | 108,59 | -1,79% | 1.873.940,00 |
| 25.02.2025 | 108,61 | 111,20 | 108,35 | 110,57 | 2,77% | 2.383.989,00 |
| 24.02.2025 | 104,91 | 108,80 | 104,86 | 107,59 | 2,15% | 1.704.365,00 |
| 21.02.2025 | 104,15 | 105,58 | 103,03 | 105,33 | 0,86% | 1.978.505,00 |
| 20.02.2025 | 103,65 | 104,56 | 103,14 | 104,43 | 0,07% | 1.720.534,00 |
| 19.02.2025 | 103,96 | 105,06 | 103,92 | 104,36 | 0,48% | 1.076.962,00 |
| 18.02.2025 | 103,73 | 104,73 | 103,22 | 103,86 | -1,09% | 1.236.782,00 |
| 14.02.2025 | 107,02 | 107,22 | 104,98 | 105,00 | -2,35% | 1.723.564,00 |
| 13.02.2025 | 106,29 | 107,89 | 105,93 | 107,53 | 1,49% | 1.209.805,00 |
| 12.02.2025 | 104,29 | 106,49 | 104,28 | 105,95 | 1,02% | 1.438.170,00 |
| 11.02.2025 | 104,46 | 104,93 | 103,74 | 104,88 | 0,32% | 1.222.256,00 |
| 10.02.2025 | 104,90 | 104,95 | 103,86 | 104,55 | -0,45% | 1.085.749,00 |
| 07.02.2025 | 105,12 | 105,26 | 104,30 | 105,02 | -0,36% | 855.138,00 |
| 06.02.2025 | 107,83 | 107,99 | 104,90 | 105,40 | -1,67% | 1.322.818,00 |
| 05.02.2025 | 106,26 | 107,45 | 105,46 | 107,19 | 1,14% | 1.532.091,00 |
| 04.02.2025 | 105,89 | 106,52 | 104,94 | 105,98 | -0,42% | 1.466.659,00 |
| 03.02.2025 | 105,01 | 107,37 | 104,90 | 106,43 | 0,86% | 2.417.512,00 |
| 31.01.2025 | 107,00 | 107,00 | 104,78 | 105,52 | -1,49% | 3.425.109,00 |
| 30.01.2025 | 107,20 | 107,77 | 106,04 | 107,12 | 0,33% | 1.902.397,00 |
| 29.01.2025 | 107,37 | 107,88 | 106,52 | 106,77 | -0,71% | 1.494.725,00 |
| 28.01.2025 | 109,24 | 109,67 | 107,11 | 107,53 | -1,70% | 1.253.529,00 |
| 27.01.2025 | 108,36 | 109,57 | 107,55 | 109,39 | 2,96% | 1.529.202,00 |
| 24.01.2025 | 106,23 | 106,68 | 105,29 | 106,25 | -0,04% | 1.208.411,00 |
| 23.01.2025 | 106,30 | 106,65 | 105,01 | 106,29 | -0,38% | 1.534.679,00 |
| 22.01.2025 | 107,95 | 108,05 | 106,19 | 106,70 | 0,04% | 1.433.264,00 |
| 21.01.2025 | 106,95 | 107,47 | 106,08 | 106,66 | 0,18% | 1.229.679,00 |
| 17.01.2025 | 106,70 | 107,09 | 105,95 | 106,47 | 0,19% | 1.712.775,00 |
| 16.01.2025 | 103,71 | 106,51 | 103,42 | 106,27 | 2,74% | 1.626.173,00 |
| 15.01.2025 | 105,47 | 105,57 | 102,28 | 103,44 | -1,75% | 1.499.401,00 |
| 14.01.2025 | 103,09 | 105,39 | 102,86 | 105,28 | 2,35% | 2.147.092,00 |
| 13.01.2025 | 101,93 | 102,89 | 100,99 | 102,86 | 1,42% | 2.020.094,00 |
| 10.01.2025 | 101,46 | 102,70 | 100,86 | 101,42 | -1,12% | 1.537.800,00 |
| 08.01.2025 | 102,63 | 102,97 | 101,85 | 102,57 | -0,22% | 1.608.708,00 |
| 07.01.2025 | 102,02 | 102,96 | 102,02 | 102,80 | 1,11% | 1.657.076,00 |
| 06.01.2025 | 104,20 | 104,54 | 101,52 | 101,67 | -2,84% | 1.505.550,00 |
| 03.01.2025 | 103,98 | 105,10 | 103,08 | 104,64 | 0,77% | 1.094.298,00 |
| 02.01.2025 | 104,79 | 105,16 | 103,64 | 103,84 | -0,83% | 1.213.538,00 |
| 31.12.2024 | 104,88 | 105,42 | 104,32 | 104,71 | 0,09% | 814.661,00 |
| 30.12.2024 | 105,04 | 105,67 | 104,01 | 104,62 | -1,25% | 732.695,00 |
| 27.12.2024 | 105,91 | 107,31 | 105,67 | 105,94 | -0,75% | 762.488,00 |
| 26.12.2024 | 105,94 | 107,03 | 105,82 | 106,74 | 0,26% | 644.906,00 |
| 24.12.2024 | 105,30 | 106,53 | 105,04 | 106,46 | 0,98% | 369.283,00 |
| 23.12.2024 | 106,46 | 106,46 | 104,78 | 105,43 | -0,63% | 813.772,00 |
| 20.12.2024 | 105,84 | 106,57 | 104,95 | 106,10 | 0,24% | 3.432.031,00 |
| 19.12.2024 | 105,43 | 106,51 | 104,79 | 105,85 | -0,01% | 1.975.674,00 |
| 18.12.2024 | 105,25 | 106,76 | 104,81 | 105,86 | 0,06% | 2.217.542,00 |
| 17.12.2024 | 105,50 | 107,03 | 105,21 | 105,80 | -0,02% | 1.407.481,00 |
| 16.12.2024 | 105,73 | 107,34 | 105,67 | 105,82 | 0,17% | 1.463.817,00 |
| 13.12.2024 | 105,52 | 105,90 | 104,98 | 105,64 | 0,22% | 926.996,00 |
| 12.12.2024 | 105,93 | 107,16 | 105,29 | 105,41 | -0,16% | 967.445,00 |
| 11.12.2024 | 107,38 | 109,13 | 105,45 | 105,58 | -1,38% | 1.211.073,00 |
| 10.12.2024 | 106,45 | 107,38 | 105,48 | 107,06 | 1,10% | 1.602.709,00 |
| 09.12.2024 | 107,03 | 107,07 | 105,58 | 105,89 | -1,23% | 1.462.822,00 |
| 06.12.2024 | 109,04 | 109,92 | 107,11 | 107,21 | -1,79% | 1.818.915,00 |
| 05.12.2024 | 109,00 | 110,81 | 109,00 | 109,16 | -0,66% | 1.836.044,00 |
| 04.12.2024 | 109,54 | 110,00 | 108,41 | 109,89 | -0,06% | 1.058.524,00 |
| 03.12.2024 | 111,36 | 111,48 | 109,69 | 109,96 | -1,15% | 1.055.371,00 |
| 02.12.2024 | 111,29 | 113,44 | 110,00 | 111,24 | 1,01% | 2.058.280,00 |
| 29.11.2024 | 109,68 | 110,58 | 109,35 | 110,13 | -0,21% | 965.206,00 |
| 27.11.2024 | 110,93 | 111,71 | 110,06 | 110,36 | -0,02% | 1.053.981,00 |
| 26.11.2024 | 110,14 | 111,23 | 109,62 | 110,38 | -0,03% | 1.254.603,00 |
| 25.11.2024 | 111,86 | 113,00 | 110,25 | 110,41 | -1,33% | 2.535.238,00 |
| 22.11.2024 | 112,94 | 113,50 | 111,75 | 111,90 | -0,31% | 1.712.386,00 |
| 21.11.2024 | 111,84 | 112,85 | 110,91 | 112,25 | 0,86% | 1.808.275,00 |
| 20.11.2024 | 110,85 | 111,75 | 110,32 | 111,29 | 0,33% | 2.195.157,00 |
| 19.11.2024 | 110,40 | 111,45 | 109,81 | 110,92 | 0,57% | 1.645.482,00 |
| 18.11.2024 | 108,70 | 110,41 | 108,31 | 110,29 | 1,16% | 1.359.948,00 |
| 15.11.2024 | 107,90 | 109,52 | 107,16 | 109,02 | 1,06% | 1.951.803,00 |
| 14.11.2024 | 107,05 | 108,50 | 106,63 | 107,88 | 0,58% | 1.192.322,00 |
| 13.11.2024 | 108,20 | 108,39 | 107,10 | 107,26 | -0,68% | 1.160.608,00 |
| 12.11.2024 | 108,00 | 108,68 | 107,21 | 107,99 | 0,26% | 1.541.827,00 |
| 11.11.2024 | 106,73 | 107,89 | 106,29 | 107,71 | 1,18% | 1.575.018,00 |
| 08.11.2024 | 104,62 | 106,97 | 104,22 | 106,45 | 2,44% | 1.421.550,00 |