101,725€
-0,51%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 101,90 | 102,05 | 100,95 | 101,85 | -0,39% | 792,00 |
| 19.12.2024 | 101,80 | 102,70 | 101,10 | 102,25 | -0,15% | 11.311,00 |
| 18.12.2024 | 101,00 | 102,40 | 100,05 | 102,40 | 1,29% | 2.227,00 |
| 17.12.2024 | 100,10 | 101,80 | 100,05 | 101,10 | 0,35% | 510,00 |
| 16.12.2024 | 100,20 | 102,15 | 100,20 | 100,75 | 0,30% | 2.029,00 |
| 13.12.2024 | 101,15 | 101,20 | 100,05 | 100,45 | -0,64% | 431,00 |
| 12.12.2024 | 100,45 | 101,10 | 100,00 | 101,10 | 0,25% | 532,00 |
| 11.12.2024 | 102,05 | 102,90 | 100,75 | 100,85 | -0,93% | 1.647,00 |
| 10.12.2024 | 100,00 | 101,85 | 100,00 | 101,80 | 1,34% | 831,00 |
| 09.12.2024 | 101,60 | 101,70 | 100,00 | 100,45 | -0,99% | 1.138,00 |
| 06.12.2024 | 103,55 | 104,05 | 101,45 | 101,45 | -1,89% | 1.787,00 |
| 05.12.2024 | 104,00 | 104,80 | 103,35 | 103,40 | -0,86% | 1.743,00 |
| 04.12.2024 | 105,25 | 105,45 | 103,75 | 104,30 | -0,62% | 1.464,00 |
| 03.12.2024 | 105,60 | 105,85 | 104,80 | 104,95 | -0,80% | 1.214,00 |
| 02.12.2024 | 103,45 | 106,15 | 103,45 | 105,80 | 1,98% | 3.994,00 |
| 29.11.2024 | 104,75 | 105,35 | 103,75 | 103,75 | -1,14% | 736,00 |
| 28.11.2024 | 102,55 | 105,70 | 102,55 | 104,95 | -0,14% | 2.685,00 |
| 27.11.2024 | 104,50 | 105,60 | 104,00 | 105,10 | -0,14% | 855,00 |
| 26.11.2024 | 105,75 | 105,75 | 104,20 | 105,25 | 0,00% | 860,00 |
| 25.11.2024 | 107,00 | 108,15 | 105,25 | 105,25 | -2,18% | 1.937,00 |
| 22.11.2024 | 106,95 | 109,05 | 106,70 | 107,60 | 0,47% | 18.139,00 |
| 21.11.2024 | 105,20 | 107,65 | 105,10 | 107,10 | 1,23% | 1.109,00 |
| 20.11.2024 | 104,65 | 105,85 | 104,60 | 105,80 | 1,10% | 1.323,00 |
| 19.11.2024 | 104,75 | 105,15 | 102,90 | 104,65 | 0,43% | 1.811,00 |
| 18.11.2024 | 103,80 | 104,20 | 102,15 | 104,20 | 0,82% | 2.633,00 |
| 15.11.2024 | 101,85 | 103,75 | 101,00 | 103,35 | 0,78% | 1.467,00 |
| 14.11.2024 | 101,20 | 102,70 | 100,95 | 102,55 | 0,69% | 1.274,00 |
| 13.11.2024 | 101,90 | 102,05 | 101,00 | 101,85 | -0,24% | 1.579,00 |
| 12.11.2024 | 101,25 | 102,35 | 100,95 | 102,10 | 1,34% | 2.675,00 |
| 11.11.2024 | 99,08 | 101,20 | 99,08 | 100,75 | 1,15% | 3.400,00 |
| 08.11.2024 | 96,78 | 99,60 | 95,64 | 99,60 | 3,06% | 1.248,00 |
| 07.11.2024 | 96,40 | 96,74 | 95,18 | 96,64 | 1,09% | 952,00 |
| 06.11.2024 | 97,70 | 99,86 | 95,60 | 95,60 | 0,53% | 4.886,00 |
| 05.11.2024 | 94,38 | 95,12 | 94,24 | 95,10 | 0,46% | 632,00 |
| 04.11.2024 | 96,02 | 96,80 | 94,48 | 94,66 | -2,03% | 1.623,00 |
| 01.11.2024 | 92,62 | 97,02 | 91,52 | 96,62 | 4,70% | 1.157,00 |
| 31.10.2024 | 92,78 | 93,18 | 92,10 | 92,28 | -0,41% | 1.072,00 |
| 30.10.2024 | 92,48 | 93,24 | 92,32 | 92,66 | 0,06% | 491,00 |
| 29.10.2024 | 92,88 | 93,76 | 92,60 | 92,60 | -0,45% | 335,00 |
| 28.10.2024 | 93,26 | 93,76 | 93,00 | 93,02 | -0,34% | 930,00 |
| 25.10.2024 | 94,50 | 95,34 | 93,20 | 93,34 | -1,46% | 1.013,00 |
| 24.10.2024 | 95,02 | 95,38 | 94,72 | 94,72 | -0,38% | 2.040,00 |
| 23.10.2024 | 94,44 | 95,30 | 94,44 | 95,08 | 0,06% | 1.203,00 |
| 22.10.2024 | 95,42 | 96,06 | 94,22 | 95,02 | -1,10% | 2.187,00 |
| 21.10.2024 | 95,68 | 96,28 | 95,00 | 96,08 | 0,31% | 3.579,00 |
| 18.10.2024 | 96,42 | 97,20 | 95,50 | 95,78 | -1,12% | 2.340,00 |
| 17.10.2024 | 96,68 | 97,32 | 95,66 | 96,86 | 0,94% | 1.482,00 |
| 16.10.2024 | 95,48 | 96,24 | 95,30 | 95,96 | 0,29% | 852,00 |
| 15.10.2024 | 95,18 | 96,36 | 93,84 | 95,68 | 1,23% | 1.915,00 |
| 14.10.2024 | 93,00 | 94,70 | 92,18 | 94,52 | 1,96% | 2.141,00 |
| 11.10.2024 | 91,96 | 92,70 | 91,02 | 92,70 | 1,11% | 1.230,00 |
| 10.10.2024 | 91,58 | 92,32 | 91,48 | 91,68 | -0,48% | 1.028,00 |
| 09.10.2024 | 90,84 | 92,40 | 90,84 | 92,12 | 1,23% | 983,00 |
| 08.10.2024 | 90,02 | 91,02 | 89,02 | 91,00 | 0,51% | 6.682,00 |
| 07.10.2024 | 91,72 | 92,38 | 90,42 | 90,54 | -1,99% | 4.450,00 |
| 04.10.2024 | 92,24 | 92,64 | 91,72 | 92,38 | 0,17% | 1.824,00 |
| 03.10.2024 | 93,12 | 93,20 | 92,22 | 92,22 | -1,20% | 383,00 |
| 02.10.2024 | 94,02 | 94,16 | 93,34 | 93,34 | -1,10% | 1.345,00 |
| 01.10.2024 | 94,32 | 94,96 | 93,96 | 94,38 | 0,34% | 908,00 |
| 30.09.2024 | 93,80 | 94,06 | 93,10 | 94,06 | 0,81% | 1.205,00 |
| 27.09.2024 | 92,68 | 93,30 | 91,78 | 93,30 | 1,24% | 1.409,00 |
| 26.09.2024 | 92,98 | 93,22 | 91,86 | 92,16 | -0,30% | 2.901,00 |
| 25.09.2024 | 92,00 | 92,66 | 91,66 | 92,44 | -0,06% | 397,00 |
| 24.09.2024 | 93,20 | 93,50 | 92,50 | 92,50 | -0,34% | 424,00 |
| 23.09.2024 | 93,10 | 93,42 | 92,32 | 92,82 | 0,04% | 819,00 |
| 20.09.2024 | 91,26 | 92,78 | 90,66 | 92,78 | 1,67% | 616,00 |
| 19.09.2024 | 92,44 | 93,54 | 91,26 | 91,26 | -0,98% | 839,00 |
| 18.09.2024 | 93,02 | 93,84 | 91,72 | 92,16 | -1,48% | 830,00 |
| 17.09.2024 | 94,08 | 94,14 | 93,02 | 93,54 | -1,02% | 1.943,00 |
| 16.09.2024 | 93,38 | 94,62 | 93,26 | 94,50 | 0,79% | 407,00 |
| 13.09.2024 | 93,74 | 93,96 | 93,26 | 93,76 | 0,06% | 662,00 |
| 12.09.2024 | 93,60 | 94,28 | 92,70 | 93,70 | 0,39% | 1.412,00 |
| 11.09.2024 | 95,36 | 95,70 | 93,34 | 93,34 | -2,75% | 3.455,00 |
| 10.09.2024 | 95,84 | 96,70 | 95,16 | 95,98 | 0,82% | 869,00 |
| 09.09.2024 | 95,36 | 96,18 | 94,00 | 95,20 | -0,36% | 2.569,00 |
| 06.09.2024 | 94,02 | 95,78 | 94,02 | 95,54 | 0,65% | 623,00 |
| 05.09.2024 | 95,48 | 96,20 | 94,66 | 94,92 | -0,90% | 1.142,00 |
| 04.09.2024 | 94,56 | 96,00 | 94,56 | 95,78 | 0,61% | 1.112,00 |
| 03.09.2024 | 92,34 | 95,72 | 91,00 | 95,20 | 3,77% | 1.866,00 |
| 02.09.2024 | 92,52 | 92,52 | 91,56 | 91,74 | -0,35% | 964,00 |
| 30.08.2024 | 90,72 | 92,06 | 90,64 | 92,06 | 0,88% | 392,00 |
| 29.08.2024 | 91,16 | 92,00 | 91,16 | 91,26 | 0,15% | 590,00 |
| 28.08.2024 | 90,38 | 91,30 | 90,26 | 91,12 | 0,91% | 355,00 |
| 27.08.2024 | 90,80 | 91,24 | 90,28 | 90,30 | -1,40% | 1.265,00 |
| 26.08.2024 | 91,66 | 91,82 | 91,04 | 91,58 | 0,68% | 1.125,00 |
| 23.08.2024 | 92,48 | 92,98 | 90,82 | 90,96 | -1,56% | 948,00 |
| 22.08.2024 | 92,20 | 92,82 | 91,62 | 92,40 | 0,96% | 562,00 |
| 21.08.2024 | 91,14 | 91,90 | 91,14 | 91,52 | 0,57% | 419,00 |
| 20.08.2024 | 90,26 | 91,00 | 90,00 | 91,00 | 0,49% | 1.365,00 |
| 19.08.2024 | 90,60 | 91,00 | 90,38 | 90,56 | 0,07% | 1.150,00 |
| 16.08.2024 | 90,88 | 91,50 | 90,38 | 90,50 | -0,57% | 1.106,00 |
| 15.08.2024 | 90,90 | 91,88 | 90,44 | 91,02 | -0,33% | 1.412,00 |
| 14.08.2024 | 90,76 | 91,38 | 90,48 | 91,32 | 0,53% | 326,00 |
| 13.08.2024 | 91,80 | 92,88 | 90,84 | 90,84 | -0,98% | 1.653,00 |
| 12.08.2024 | 94,00 | 94,38 | 91,66 | 91,74 | -1,40% | 886,00 |
| 09.08.2024 | 94,02 | 94,56 | 92,94 | 93,04 | -0,64% | 500,00 |
| 08.08.2024 | 91,50 | 93,98 | 91,50 | 93,64 | 0,13% | 1.783,00 |
| 07.08.2024 | 93,68 | 94,26 | 93,00 | 93,52 | 0,17% | 1.940,00 |
| 06.08.2024 | 91,98 | 93,56 | 91,14 | 93,36 | 2,30% | 2.080,00 |
| 05.08.2024 | 88,94 | 91,26 | 86,50 | 91,26 | 1,02% | 5.807,00 |