83,965$
0,07%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 83,91 | 84,35 | 83,37 | 83,95 | 0,05% | 2.155.596,00 |
| 03.12.2025 | 83,75 | 84,86 | 83,47 | 83,91 | 0,44% | 1.882.453,00 |
| 02.12.2025 | 84,12 | 84,47 | 82,97 | 83,54 | -1,23% | 3.247.686,00 |
| 01.12.2025 | 84,85 | 85,11 | 84,20 | 84,58 | -0,68% | 2.746.002,00 |
| 28.11.2025 | 84,36 | 85,30 | 84,21 | 85,16 | 0,72% | 1.054.005,00 |
| 26.11.2025 | 83,72 | 84,86 | 83,57 | 84,55 | 0,46% | 1.906.637,00 |
| 25.11.2025 | 82,89 | 84,30 | 82,89 | 84,16 | 1,72% | 2.312.307,00 |
| 24.11.2025 | 83,72 | 83,96 | 82,30 | 82,74 | -1,52% | 3.955.816,00 |
| 21.11.2025 | 83,76 | 85,11 | 83,24 | 84,02 | 0,82% | 3.073.721,00 |
| 20.11.2025 | 81,80 | 83,81 | 81,80 | 83,34 | 0,99% | 2.286.140,00 |
| 19.11.2025 | 83,01 | 83,39 | 82,29 | 82,52 | -0,45% | 1.786.084,00 |
| 18.11.2025 | 83,01 | 83,90 | 82,48 | 82,89 | -0,16% | 2.292.574,00 |
| 17.11.2025 | 84,10 | 84,13 | 82,98 | 83,02 | -1,28% | 2.226.915,00 |
| 14.11.2025 | 85,06 | 85,49 | 83,93 | 84,10 | -0,99% | 2.473.190,00 |
| 13.11.2025 | 85,89 | 85,97 | 84,89 | 84,94 | -0,52% | 1.904.752,00 |
| 12.11.2025 | 85,40 | 86,01 | 84,66 | 85,38 | -0,15% | 2.097.318,00 |
| 11.11.2025 | 84,97 | 86,15 | 84,75 | 85,51 | 1,03% | 1.969.274,00 |
| 10.11.2025 | 86,47 | 86,47 | 84,10 | 84,64 | -2,56% | 2.797.474,00 |
| 07.11.2025 | 86,84 | 87,46 | 86,10 | 86,86 | 0,75% | 2.504.922,00 |
| 06.11.2025 | 86,30 | 87,44 | 86,12 | 86,21 | -0,53% | 1.344.215,00 |
| 05.11.2025 | 86,50 | 86,71 | 85,93 | 86,67 | 0,08% | 1.990.143,00 |
| 04.11.2025 | 86,47 | 86,78 | 85,37 | 86,60 | 0,37% | 2.365.910,00 |
| 03.11.2025 | 87,47 | 87,47 | 84,65 | 86,28 | -1,61% | 3.608.131,00 |
| 31.10.2025 | 86,97 | 88,18 | 84,01 | 87,69 | 7,20% | 6.606.066,00 |
| 30.10.2025 | 82,20 | 83,43 | 81,33 | 81,80 | -0,05% | 4.242.423,00 |
| 29.10.2025 | 83,69 | 83,81 | 81,69 | 81,84 | -2,87% | 2.518.598,00 |
| 28.10.2025 | 85,53 | 85,69 | 84,25 | 84,26 | -1,61% | 1.894.865,00 |
| 27.10.2025 | 85,70 | 86,10 | 85,13 | 85,64 | -0,29% | 2.139.687,00 |
| 24.10.2025 | 87,73 | 88,50 | 85,67 | 85,89 | -0,95% | 2.268.282,00 |
| 23.10.2025 | 87,72 | 88,06 | 86,20 | 86,71 | -1,60% | 1.868.440,00 |
| 22.10.2025 | 88,04 | 89,69 | 87,84 | 88,12 | 0,15% | 1.670.962,00 |
| 21.10.2025 | 87,45 | 88,23 | 87,11 | 87,99 | -0,10% | 2.148.256,00 |
| 20.10.2025 | 88,45 | 88,59 | 87,10 | 88,08 | -0,45% | 1.990.872,00 |
| 17.10.2025 | 87,87 | 88,59 | 87,28 | 88,48 | 1,41% | 1.604.949,00 |
| 16.10.2025 | 86,41 | 87,73 | 86,31 | 87,25 | 1,01% | 2.513.646,00 |
| 15.10.2025 | 86,69 | 86,88 | 86,14 | 86,38 | -0,63% | 1.436.471,00 |
| 14.10.2025 | 86,71 | 87,18 | 86,14 | 86,93 | 0,47% | 1.363.944,00 |
| 13.10.2025 | 87,02 | 87,31 | 86,08 | 86,52 | -1,35% | 2.030.250,00 |
| 10.10.2025 | 87,85 | 88,80 | 87,30 | 87,70 | 0,09% | 2.208.937,00 |
| 09.10.2025 | 88,07 | 88,74 | 87,53 | 87,62 | -1,46% | 1.251.665,00 |
| 08.10.2025 | 89,80 | 90,64 | 88,70 | 88,92 | -1,21% | 1.620.958,00 |
| 07.10.2025 | 89,10 | 90,52 | 88,23 | 90,01 | 1,26% | 2.277.802,00 |
| 06.10.2025 | 88,35 | 89,16 | 87,74 | 88,89 | 1,15% | 2.337.016,00 |
| 03.10.2025 | 88,18 | 88,54 | 87,72 | 87,88 | -0,59% | 165.072,00 |
| 02.10.2025 | 87,97 | 88,63 | 87,26 | 88,40 | 0,55% | 1.676.214,00 |
| 01.10.2025 | 87,59 | 88,52 | 87,09 | 87,92 | 0,33% | 2.070.420,00 |
| 30.09.2025 | 86,00 | 87,88 | 85,79 | 87,63 | 1,69% | 2.431.619,00 |
| 29.09.2025 | 86,40 | 86,57 | 85,08 | 86,17 | -0,61% | 2.665.776,00 |
| 26.09.2025 | 86,08 | 86,77 | 85,84 | 86,70 | 1,00% | 2.197.973,00 |
| 25.09.2025 | 87,41 | 87,61 | 85,61 | 85,84 | -1,17% | 1.776.206,00 |
| 24.09.2025 | 86,94 | 87,32 | 86,32 | 86,86 | -0,38% | 2.262.007,00 |
| 23.09.2025 | 86,75 | 87,50 | 85,67 | 87,19 | 0,59% | 2.567.573,00 |
| 22.09.2025 | 90,37 | 90,55 | 86,65 | 86,68 | -4,06% | 3.214.453,00 |
| 19.09.2025 | 91,89 | 92,10 | 90,22 | 90,35 | -1,87% | 4.641.530,00 |
| 18.09.2025 | 91,34 | 92,43 | 91,05 | 92,07 | 0,08% | 1.576.363,00 |
| 17.09.2025 | 91,62 | 92,94 | 91,62 | 92,00 | 0,52% | 1.730.520,00 |
| 16.09.2025 | 91,62 | 91,88 | 91,19 | 91,52 | 0,30% | 2.035.661,00 |
| 15.09.2025 | 93,04 | 93,28 | 91,04 | 91,25 | -1,82% | 2.269.963,00 |
| 12.09.2025 | 93,95 | 94,51 | 92,94 | 92,94 | -1,57% | 1.480.179,00 |
| 11.09.2025 | 93,20 | 94,67 | 93,02 | 94,42 | 1,53% | 1.270.627,00 |
| 10.09.2025 | 94,36 | 94,36 | 92,24 | 93,00 | -2,01% | 1.884.322,00 |
| 09.09.2025 | 94,37 | 95,20 | 94,03 | 94,91 | 0,35% | 1.281.082,00 |
| 08.09.2025 | 95,40 | 95,42 | 93,99 | 94,58 | -1,27% | 2.223.361,00 |
| 05.09.2025 | 94,95 | 96,53 | 94,89 | 95,80 | 0,60% | 2.928.377,00 |
| 04.09.2025 | 93,25 | 95,41 | 93,25 | 95,23 | 2,09% | 1.532.853,00 |
| 03.09.2025 | 92,86 | 93,44 | 92,00 | 93,28 | 0,03% | 1.572.917,00 |
| 02.09.2025 | 93,22 | 94,03 | 92,73 | 93,25 | 0,10% | 1.953.208,00 |
| 29.08.2025 | 92,62 | 93,39 | 92,09 | 93,16 | 1,16% | 1.364.343,00 |
| 28.08.2025 | 92,71 | 92,96 | 91,90 | 92,09 | -1,01% | 1.488.062,00 |
| 27.08.2025 | 92,60 | 93,12 | 92,42 | 93,03 | 0,70% | 1.156.457,00 |
| 26.08.2025 | 92,51 | 92,85 | 91,70 | 92,38 | -0,40% | 2.455.243,00 |
| 25.08.2025 | 95,00 | 95,08 | 92,74 | 92,75 | -2,39% | 2.384.011,00 |
| 22.08.2025 | 95,39 | 95,98 | 94,54 | 95,02 | 0,06% | 1.716.961,00 |
| 21.08.2025 | 95,05 | 95,05 | 94,02 | 94,96 | 0,05% | 1.773.282,00 |
| 20.08.2025 | 94,36 | 95,89 | 93,85 | 94,91 | 0,90% | 1.732.452,00 |
| 19.08.2025 | 92,96 | 94,20 | 92,68 | 94,06 | 1,36% | 1.850.383,00 |
| 18.08.2025 | 92,49 | 94,07 | 92,38 | 92,80 | 0,35% | 2.211.497,00 |
| 15.08.2025 | 92,89 | 93,15 | 92,11 | 92,48 | -0,13% | 1.962.178,00 |
| 14.08.2025 | 93,38 | 93,38 | 92,37 | 92,60 | -1,16% | 1.546.568,00 |
| 13.08.2025 | 92,57 | 94,38 | 92,04 | 93,69 | 1,56% | 2.390.187,00 |
| 12.08.2025 | 92,01 | 92,29 | 91,32 | 92,25 | 0,64% | 2.305.956,00 |
| 11.08.2025 | 91,00 | 92,02 | 90,99 | 91,66 | 0,81% | 2.470.684,00 |
| 08.08.2025 | 92,41 | 93,06 | 90,51 | 90,92 | -1,85% | 1.670.323,00 |
| 07.08.2025 | 92,70 | 93,29 | 92,00 | 92,63 | 0,14% | 1.953.907,00 |
| 06.08.2025 | 91,14 | 92,80 | 90,83 | 92,50 | 1,49% | 2.219.378,00 |
| 05.08.2025 | 91,33 | 92,42 | 91,13 | 91,14 | -0,39% | 2.444.452,00 |
| 04.08.2025 | 93,30 | 94,17 | 91,29 | 91,50 | -2,67% | 2.852.356,00 |
| 01.08.2025 | 93,00 | 94,37 | 92,04 | 94,01 | 0,26% | 4.729.657,00 |
| 31.07.2025 | 95,44 | 95,55 | 93,31 | 93,77 | -2,27% | 4.354.690,00 |
| 30.07.2025 | 96,64 | 97,15 | 95,42 | 95,95 | -0,84% | 2.216.144,00 |
| 29.07.2025 | 95,86 | 97,36 | 95,34 | 96,76 | 1,13% | 2.034.848,00 |
| 28.07.2025 | 97,20 | 97,20 | 95,59 | 95,68 | -1,59% | 3.005.364,00 |
| 25.07.2025 | 97,18 | 97,61 | 96,06 | 97,23 | -0,05% | 1.652.693,00 |
| 24.07.2025 | 97,25 | 97,90 | 96,91 | 97,28 | 0,23% | 2.391.189,00 |
| 23.07.2025 | 98,21 | 98,40 | 96,77 | 97,06 | -1,07% | 2.239.393,00 |
| 22.07.2025 | 96,68 | 98,78 | 96,68 | 98,11 | 1,68% | 1.815.342,00 |
| 21.07.2025 | 96,25 | 97,28 | 96,17 | 96,49 | -0,11% | 2.012.882,00 |
| 18.07.2025 | 96,72 | 97,31 | 96,18 | 96,60 | -0,44% | 1.983.004,00 |
| 17.07.2025 | 97,10 | 97,65 | 96,38 | 97,03 | 0,75% | 1.270.968,00 |
| 16.07.2025 | 95,93 | 96,36 | 95,28 | 96,31 | 0,84% | 2.038.417,00 |