81,030€
-0,11%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 81,62 | 81,62 | 80,68 | 81,00 | -0,15% | 2.040,00 |
| 26.06.2025 | 81,96 | 81,96 | 80,68 | 81,12 | -0,98% | 1.994,00 |
| 25.06.2025 | 82,44 | 82,50 | 81,92 | 81,92 | -1,06% | 495,00 |
| 24.06.2025 | 83,56 | 84,54 | 82,42 | 82,80 | -0,67% | 497,00 |
| 23.06.2025 | 83,56 | 84,54 | 83,20 | 83,36 | -0,24% | 526,00 |
| 20.06.2025 | 82,50 | 84,00 | 82,00 | 83,56 | 1,09% | 2.301,00 |
| 19.06.2025 | 83,02 | 83,02 | 82,62 | 82,66 | -1,71% | 536,00 |
| 18.06.2025 | 83,08 | 84,16 | 83,02 | 84,10 | 0,48% | 697,00 |
| 17.06.2025 | 83,98 | 84,48 | 83,30 | 83,70 | -1,34% | 682,00 |
| 16.06.2025 | 84,86 | 84,98 | 83,58 | 84,84 | 1,00% | 2.454,00 |
| 13.06.2025 | 85,00 | 86,36 | 84,00 | 84,00 | -1,36% | 1.985,00 |
| 12.06.2025 | 85,60 | 85,76 | 84,82 | 85,16 | -0,82% | 361,00 |
| 11.06.2025 | 87,12 | 87,16 | 85,86 | 85,86 | -1,51% | 456,00 |
| 10.06.2025 | 86,70 | 87,18 | 85,94 | 87,18 | 0,86% | 1.006,00 |
| 09.06.2025 | 86,98 | 87,04 | 86,18 | 86,44 | -0,53% | 654,00 |
| 06.06.2025 | 86,52 | 88,10 | 86,52 | 86,90 | 0,30% | 371,00 |
| 05.06.2025 | 86,92 | 88,04 | 86,00 | 86,64 | -1,16% | 885,00 |
| 04.06.2025 | 87,90 | 88,08 | 87,02 | 87,66 | 0,39% | 2.249,00 |
| 03.06.2025 | 86,06 | 87,56 | 85,90 | 87,32 | 0,88% | 955,00 |
| 02.06.2025 | 85,66 | 87,98 | 85,00 | 86,56 | -0,44% | 3.054,00 |
| 30.05.2025 | 86,96 | 87,20 | 86,46 | 86,94 | 0,79% | 1.202,00 |
| 29.05.2025 | 88,22 | 88,90 | 85,98 | 86,26 | -0,83% | 511,00 |
| 28.05.2025 | 85,98 | 87,72 | 85,88 | 86,98 | 1,12% | 923,00 |
| 27.05.2025 | 84,02 | 86,16 | 84,02 | 86,02 | 2,40% | 4.974,00 |
| 26.05.2025 | 85,30 | 85,70 | 83,82 | 84,00 | -0,31% | 2.166,00 |
| 23.05.2025 | 83,84 | 84,50 | 83,06 | 84,26 | -0,50% | 1.816,00 |
| 22.05.2025 | 84,42 | 85,22 | 83,70 | 84,68 | 0,02% | 680,00 |
| 21.05.2025 | 85,26 | 85,54 | 84,32 | 84,66 | -1,26% | 1.800,00 |
| 20.05.2025 | 84,86 | 85,90 | 84,52 | 85,74 | 0,33% | 1.320,00 |
| 19.05.2025 | 85,10 | 86,00 | 84,68 | 85,46 | -0,54% | 4.424,00 |
| 16.05.2025 | 84,62 | 86,00 | 83,00 | 85,92 | 1,51% | 2.702,00 |
| 15.05.2025 | 83,02 | 84,64 | 82,20 | 84,64 | 1,24% | 2.110,00 |
| 14.05.2025 | 83,92 | 84,28 | 82,50 | 83,60 | -0,67% | 1.560,00 |
| 13.05.2025 | 85,06 | 85,90 | 83,68 | 84,16 | -1,89% | 2.715,00 |
| 12.05.2025 | 83,10 | 86,04 | 81,00 | 85,78 | 5,33% | 6.248,00 |
| 09.05.2025 | 82,44 | 82,54 | 81,34 | 81,44 | -0,66% | 960,00 |
| 08.05.2025 | 81,98 | 83,12 | 81,20 | 81,98 | 0,94% | 3.474,00 |
| 07.05.2025 | 81,76 | 81,82 | 80,62 | 81,22 | 0,40% | 1.384,00 |
| 06.05.2025 | 81,94 | 81,94 | 80,32 | 80,90 | -1,34% | 2.649,00 |
| 05.05.2025 | 81,50 | 82,74 | 80,98 | 82,00 | -0,49% | 5.509,00 |
| 02.05.2025 | 83,50 | 83,50 | 81,42 | 82,40 | -5,81% | 6.490,00 |
| 30.04.2025 | 86,44 | 87,48 | 85,78 | 87,48 | 0,51% | 1.012,00 |
| 29.04.2025 | 87,00 | 87,28 | 86,52 | 87,04 | 0,46% | 753,00 |
| 28.04.2025 | 86,94 | 88,02 | 86,30 | 86,64 | -0,87% | 1.679,00 |
| 25.04.2025 | 88,02 | 88,64 | 86,60 | 87,40 | -0,59% | 3.849,00 |
| 24.04.2025 | 90,52 | 90,52 | 87,80 | 87,92 | -1,70% | 1.620,00 |
| 23.04.2025 | 92,00 | 92,10 | 88,82 | 89,44 | -1,71% | 1.382,00 |
| 22.04.2025 | 89,58 | 91,00 | 89,02 | 91,00 | -2,26% | 2.873,00 |
| 17.04.2025 | 91,12 | 93,10 | 89,30 | 93,10 | 2,90% | 1.458,00 |
| 16.04.2025 | 91,94 | 92,96 | 90,48 | 90,48 | -2,73% | 1.551,00 |
| 15.04.2025 | 93,16 | 94,96 | 92,48 | 93,02 | -0,24% | 1.756,00 |
| 14.04.2025 | 92,88 | 93,64 | 91,96 | 93,24 | 1,02% | 1.116,00 |
| 11.04.2025 | 91,42 | 92,66 | 90,32 | 92,30 | -0,41% | 677,00 |
| 10.04.2025 | 92,90 | 97,00 | 90,62 | 92,68 | -0,43% | 3.296,00 |
| 09.04.2025 | 90,52 | 94,06 | 89,24 | 93,08 | 0,28% | 1.263,00 |
| 08.04.2025 | 95,18 | 97,00 | 92,50 | 92,82 | -1,30% | 4.028,00 |
| 07.04.2025 | 93,24 | 96,32 | 84,00 | 94,04 | -2,71% | 9.174,00 |
| 04.04.2025 | 99,56 | 103,25 | 96,66 | 96,66 | -3,92% | 6.364,00 |
| 03.04.2025 | 97,00 | 101,40 | 94,02 | 100,60 | 0,98% | 3.597,00 |
| 02.04.2025 | 101,00 | 101,70 | 99,62 | 99,62 | -0,92% | 1.421,00 |
| 01.04.2025 | 102,05 | 102,45 | 100,20 | 100,55 | -1,23% | 3.216,00 |
| 31.03.2025 | 100,30 | 102,00 | 100,10 | 101,80 | 0,49% | 2.628,00 |
| 28.03.2025 | 100,10 | 101,30 | 99,74 | 101,30 | 1,05% | 4.860,00 |
| 27.03.2025 | 98,56 | 100,30 | 98,10 | 100,25 | 1,88% | 1.019,00 |
| 26.03.2025 | 96,02 | 98,94 | 95,44 | 98,40 | 2,48% | 1.890,00 |
| 25.03.2025 | 98,32 | 99,50 | 96,02 | 96,02 | -3,44% | 1.452,00 |
| 24.03.2025 | 99,10 | 99,84 | 97,02 | 99,44 | 0,81% | 2.044,00 |
| 21.03.2025 | 99,04 | 99,74 | 98,38 | 98,64 | -1,46% | 1.521,00 |
| 20.03.2025 | 99,98 | 100,10 | 98,78 | 100,10 | 0,48% | 609,00 |
| 19.03.2025 | 98,78 | 99,62 | 98,28 | 99,62 | 1,49% | 463,00 |
| 18.03.2025 | 100,45 | 100,65 | 97,92 | 98,16 | -1,80% | 1.323,00 |
| 17.03.2025 | 100,30 | 100,95 | 99,20 | 99,96 | -0,19% | 2.865,00 |
| 14.03.2025 | 101,00 | 101,95 | 99,70 | 100,15 | -0,50% | 377,00 |
| 13.03.2025 | 100,40 | 101,30 | 99,44 | 100,65 | 1,07% | 249,00 |
| 12.03.2025 | 103,60 | 104,40 | 99,58 | 99,58 | -3,60% | 1.978,00 |
| 11.03.2025 | 104,00 | 104,65 | 102,40 | 103,30 | -0,67% | 2.234,00 |
| 10.03.2025 | 103,55 | 107,30 | 101,95 | 104,00 | 0,39% | 2.978,00 |
| 07.03.2025 | 102,90 | 104,80 | 101,95 | 103,60 | 0,88% | 817,00 |
| 06.03.2025 | 102,05 | 103,00 | 100,95 | 102,70 | -0,58% | 2.322,00 |
| 05.03.2025 | 104,60 | 104,60 | 102,85 | 103,30 | -1,05% | 2.124,00 |
| 04.03.2025 | 106,65 | 108,55 | 104,40 | 104,40 | -2,02% | 2.868,00 |
| 03.03.2025 | 107,15 | 107,85 | 105,25 | 106,55 | -0,42% | 1.220,00 |
| 28.02.2025 | 105,05 | 107,00 | 104,70 | 107,00 | 2,00% | 2.561,00 |
| 27.02.2025 | 103,60 | 105,20 | 103,15 | 104,90 | 1,21% | 1.288,00 |
| 26.02.2025 | 105,10 | 105,95 | 103,60 | 103,65 | -1,24% | 1.128,00 |
| 25.02.2025 | 102,35 | 105,75 | 101,50 | 104,95 | 1,79% | 4.022,00 |
| 24.02.2025 | 100,40 | 103,70 | 100,40 | 103,10 | 2,95% | 1.380,00 |
| 21.02.2025 | 98,52 | 100,55 | 98,40 | 100,15 | 1,18% | 690,00 |
| 20.02.2025 | 99,56 | 100,25 | 98,44 | 98,98 | -1,37% | 1.226,00 |
| 19.02.2025 | 99,04 | 100,60 | 99,02 | 100,35 | 0,57% | 1.225,00 |
| 18.02.2025 | 100,95 | 100,95 | 99,02 | 99,78 | -0,52% | 1.140,00 |
| 17.02.2025 | 99,84 | 100,95 | 99,84 | 100,30 | -0,59% | 1.713,00 |
| 14.02.2025 | 102,90 | 103,50 | 100,45 | 100,90 | -2,04% | 1.452,00 |
| 13.02.2025 | 102,00 | 103,00 | 101,50 | 103,00 | 0,59% | 673,00 |
| 12.02.2025 | 100,70 | 102,40 | 100,50 | 102,40 | 1,49% | 1.554,00 |
| 11.02.2025 | 101,65 | 101,70 | 100,45 | 100,90 | -0,10% | 1.704,00 |
| 10.02.2025 | 102,35 | 102,35 | 100,90 | 101,00 | -0,69% | 991,00 |
| 07.02.2025 | 101,45 | 102,00 | 100,65 | 101,70 | 0,20% | 227,00 |
| 06.02.2025 | 103,75 | 104,55 | 101,50 | 101,50 | -1,55% | 616,00 |
| 05.02.2025 | 102,05 | 103,10 | 101,50 | 103,10 | 0,98% | 589,00 |