54,800€
0,81%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 54,52 | 54,54 | 54,48 | 54,50 | 0,26% | - |
| 04.12.2025 | 55,29 | 55,54 | 54,18 | 54,36 | -1,11% | - |
| 03.12.2025 | 56,31 | 56,61 | 54,88 | 54,97 | -2,45% | 1.002,00 |
| 02.12.2025 | 57,10 | 57,60 | 56,04 | 56,35 | -1,61% | 15,00 |
| 01.12.2025 | 58,19 | 58,25 | 56,95 | 57,27 | -1,43% | - |
| 28.11.2025 | 58,17 | 59,03 | 58,04 | 58,10 | 0,00% | 52,00 |
| 27.11.2025 | 57,94 | 58,38 | 57,94 | 58,10 | -0,14% | - |
| 26.11.2025 | 58,06 | 58,37 | 57,83 | 58,18 | 0,57% | - |
| 25.11.2025 | 58,10 | 58,88 | 57,54 | 57,85 | -0,53% | - |
| 24.11.2025 | 59,16 | 59,59 | 58,08 | 58,16 | -1,62% | - |
| 21.11.2025 | 58,54 | 59,86 | 58,40 | 59,12 | 1,67% | 32,00 |
| 20.11.2025 | 57,96 | 58,70 | 57,36 | 58,15 | 0,09% | 90,00 |
| 19.11.2025 | 56,22 | 58,24 | 56,11 | 58,10 | 3,88% | - |
| 18.11.2025 | 55,70 | 56,16 | 55,25 | 55,93 | 0,43% | - |
| 17.11.2025 | 56,23 | 57,16 | 55,67 | 55,69 | -1,26% | 168,00 |
| 14.11.2025 | 56,82 | 57,41 | 56,05 | 56,40 | -0,77% | 43,00 |
| 13.11.2025 | 56,84 | 57,30 | 55,88 | 56,84 | -0,28% | 10,00 |
| 12.11.2025 | 56,69 | 57,20 | 56,35 | 57,00 | 0,94% | 30,00 |
| 11.11.2025 | 55,55 | 56,72 | 55,41 | 56,47 | 1,38% | - |
| 10.11.2025 | 56,22 | 56,73 | 55,61 | 55,70 | -1,08% | 640,00 |
| 07.11.2025 | 55,47 | 56,63 | 55,14 | 56,31 | 1,68% | 12,00 |
| 06.11.2025 | 56,10 | 56,31 | 55,05 | 55,38 | -1,69% | - |
| 05.11.2025 | 55,71 | 56,91 | 55,34 | 56,33 | 1,22% | 74,00 |
| 04.11.2025 | 55,46 | 55,83 | 54,93 | 55,65 | 0,23% | 250,00 |
| 03.11.2025 | 55,77 | 56,07 | 54,97 | 55,52 | -0,27% | 26,00 |
| 31.10.2025 | 55,42 | 55,93 | 54,78 | 55,67 | -0,38% | 119,00 |
| 30.10.2025 | 55,02 | 56,00 | 54,83 | 55,88 | 1,32% | - |
| 29.10.2025 | 56,67 | 56,97 | 54,74 | 55,15 | -2,94% | 348,00 |
| 28.10.2025 | 57,66 | 57,92 | 56,55 | 56,82 | -0,84% | 70,00 |
| 27.10.2025 | 58,41 | 58,41 | 57,21 | 57,30 | -0,42% | - |
| 24.10.2025 | 58,00 | 58,34 | 57,46 | 57,54 | -0,84% | 20,00 |
| 23.10.2025 | 59,13 | 59,20 | 57,66 | 58,03 | -1,66% | 40,00 |
| 22.10.2025 | 57,70 | 59,32 | 56,52 | 59,01 | 1,92% | 1,00 |
| 21.10.2025 | 58,13 | 58,71 | 57,60 | 57,90 | -0,52% | 80,00 |
| 20.10.2025 | 58,50 | 58,51 | 57,81 | 58,20 | 0,99% | 41,00 |
| 17.10.2025 | 56,99 | 57,66 | 56,14 | 57,63 | 0,88% | 15,00 |
| 16.10.2025 | 56,13 | 57,23 | 55,81 | 57,13 | 2,18% | - |
| 15.10.2025 | 56,69 | 57,09 | 55,73 | 55,91 | -1,25% | 131,00 |
| 14.10.2025 | 55,83 | 56,70 | 55,65 | 56,62 | -0,16% | - |
| 13.10.2025 | 57,38 | 58,43 | 56,48 | 56,71 | -1,36% | 9,00 |
| 10.10.2025 | 57,18 | 57,91 | 56,91 | 57,49 | 0,84% | 33,00 |
| 09.10.2025 | 56,51 | 57,28 | 56,51 | 57,01 | 0,58% | 108,00 |
| 08.10.2025 | 56,49 | 57,49 | 55,62 | 56,68 | -0,68% | 102,00 |
| 07.10.2025 | 58,51 | 59,29 | 56,41 | 57,07 | -2,14% | 18,00 |
| 06.10.2025 | 59,12 | 59,44 | 58,00 | 58,32 | -0,39% | - |
| 03.10.2025 | 57,22 | 58,78 | 57,22 | 58,55 | 0,81% | - |
| 02.10.2025 | 57,66 | 58,17 | 56,94 | 58,08 | 0,54% | - |
| 01.10.2025 | 57,04 | 57,95 | 56,53 | 57,77 | 1,26% | - |
| 30.09.2025 | 56,97 | 57,36 | 56,61 | 57,05 | 0,28% | - |
| 29.09.2025 | 56,15 | 56,94 | 55,24 | 56,89 | 1,77% | 3,00 |
| 26.09.2025 | 55,40 | 56,17 | 55,13 | 55,90 | 0,18% | 1,00 |
| 25.09.2025 | 55,56 | 56,38 | 55,38 | 55,80 | 0,32% | 181,00 |
| 24.09.2025 | 54,43 | 55,62 | 54,43 | 55,62 | 3,06% | 6,00 |
| 23.09.2025 | 54,77 | 55,12 | 53,97 | 53,97 | -1,78% | - |
| 22.09.2025 | 55,92 | 55,92 | 54,81 | 54,95 | -2,40% | 132,00 |
| 19.09.2025 | 56,29 | 56,70 | 55,95 | 56,30 | -0,09% | - |
| 18.09.2025 | 56,41 | 56,83 | 56,04 | 56,35 | -0,05% | 20,00 |
| 17.09.2025 | 56,60 | 57,13 | 56,15 | 56,38 | -0,97% | 2,00 |
| 16.09.2025 | 56,27 | 57,01 | 55,92 | 56,93 | 0,87% | 35,00 |
| 15.09.2025 | 58,77 | 59,74 | 56,40 | 56,44 | -3,95% | - |
| 12.09.2025 | 59,50 | 59,64 | 58,51 | 58,76 | -1,34% | - |
| 11.09.2025 | 58,83 | 59,84 | 58,47 | 59,56 | 1,55% | 160,00 |
| 10.09.2025 | 59,78 | 60,13 | 57,73 | 58,65 | -1,59% | - |
| 09.09.2025 | 59,64 | 60,00 | 59,32 | 59,60 | 0,15% | - |
| 08.09.2025 | 60,39 | 60,57 | 59,17 | 59,51 | -1,69% | 11,00 |
| 05.09.2025 | 60,21 | 61,00 | 59,66 | 60,53 | 0,56% | 70,00 |
| 04.09.2025 | 59,90 | 60,65 | 59,90 | 60,19 | 0,53% | 265,00 |
| 03.09.2025 | 59,04 | 59,96 | 58,73 | 59,87 | 1,32% | - |
| 02.09.2025 | 60,32 | 60,88 | 58,77 | 59,09 | -2,04% | 110,00 |
| 01.09.2025 | 60,25 | 60,33 | 59,79 | 60,32 | 0,17% | - |
| 29.08.2025 | 60,00 | 60,52 | 59,72 | 60,22 | 0,65% | - |
| 28.08.2025 | 60,64 | 60,85 | 58,87 | 59,83 | -1,55% | - |
| 27.08.2025 | 60,43 | 60,81 | 60,23 | 60,77 | 0,46% | 20,00 |
| 26.08.2025 | 60,75 | 60,99 | 60,17 | 60,49 | -0,59% | - |
| 25.08.2025 | 61,66 | 62,22 | 60,23 | 60,85 | -1,28% | - |
| 22.08.2025 | 61,24 | 61,99 | 60,77 | 61,64 | 0,69% | - |
| 21.08.2025 | 60,00 | 61,31 | 59,45 | 61,22 | 2,20% | - |
| 20.08.2025 | 59,30 | 60,85 | 59,15 | 59,90 | 1,17% | 330,00 |
| 19.08.2025 | 58,69 | 59,83 | 58,46 | 59,21 | 0,97% | - |
| 18.08.2025 | 59,56 | 60,01 | 58,48 | 58,64 | -1,53% | 20,00 |
| 15.08.2025 | 60,27 | 60,51 | 59,40 | 59,55 | -1,28% | - |
| 14.08.2025 | 59,54 | 60,46 | 59,54 | 60,32 | -0,08% | 35,00 |
| 13.08.2025 | 58,97 | 60,56 | 58,51 | 60,37 | 2,01% | 363,00 |
| 12.08.2025 | 60,19 | 60,20 | 58,65 | 59,18 | -1,37% | 19,00 |
| 11.08.2025 | 60,37 | 60,83 | 59,64 | 60,00 | -0,71% | - |
| 08.08.2025 | 60,23 | 60,61 | 59,85 | 60,43 | 0,37% | - |
| 07.08.2025 | 59,44 | 60,66 | 59,12 | 60,21 | 1,01% | - |
| 06.08.2025 | 60,37 | 60,81 | 59,38 | 59,61 | -1,16% | 48,00 |
| 05.08.2025 | 61,02 | 61,14 | 60,28 | 60,31 | -0,63% | 50,00 |
| 04.08.2025 | 60,65 | 61,04 | 60,30 | 60,69 | -0,16% | 130,00 |
| 01.08.2025 | 61,86 | 61,88 | 60,41 | 60,79 | -1,67% | 9,00 |
| 31.07.2025 | 62,43 | 63,08 | 61,65 | 61,82 | -1,10% | - |
| 30.07.2025 | 63,06 | 64,05 | 62,23 | 62,51 | -0,90% | - |
| 29.07.2025 | 61,70 | 64,04 | 61,70 | 63,08 | 2,10% | 4,00 |
| 28.07.2025 | 61,18 | 62,65 | 60,92 | 61,78 | 1,30% | 326,00 |
| 25.07.2025 | 60,99 | 61,07 | 60,36 | 60,99 | 0,28% | 350,00 |
| 24.07.2025 | 61,50 | 61,67 | 60,64 | 60,82 | -1,14% | 1,00 |
| 23.07.2025 | 62,51 | 62,58 | 61,26 | 61,52 | -0,36% | - |
| 22.07.2025 | 60,51 | 61,81 | 60,13 | 61,74 | 2,02% | 12,00 |
| 21.07.2025 | 61,44 | 61,60 | 60,37 | 60,52 | -1,45% | 835,00 |