40,150€
-1,77%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 41,01 | 41,52 | 39,86 | 40,08 | -1,96% | 25,00 |
| 08.10.2026 | 40,77 | 41,14 | 40,21 | 40,88 | 0,39% | - |
| 07.10.2026 | 40,44 | 41,31 | 40,12 | 40,72 | 0,75% | 530,00 |
| 06.10.2026 | 40,61 | 41,00 | 40,23 | 40,41 | -0,31% | 50,00 |
| 05.10.2026 | 39,71 | 40,74 | 39,21 | 40,54 | 2,36% | 100,00 |
| 02.10.2026 | 39,52 | 39,93 | 38,54 | 39,60 | 1,06% | 291,00 |
| 01.10.2026 | 41,32 | 44,11 | 39,08 | 39,19 | -4,61% | 200,00 |
| 30.09.2026 | 42,74 | 43,35 | 41,00 | 41,08 | -3,41% | 113,00 |
| 29.09.2026 | 42,88 | 42,91 | 42,32 | 42,53 | -0,42% | 70,00 |
| 28.09.2026 | 42,09 | 42,81 | 41,84 | 42,71 | 1,47% | 72,00 |
| 25.09.2026 | 42,07 | 42,34 | 41,54 | 42,09 | -0,13% | 132,00 |
| 24.09.2026 | 43,32 | 43,68 | 42,05 | 42,15 | -2,12% | - |
| 23.09.2026 | 43,17 | 43,49 | 42,60 | 43,06 | -0,12% | - |
| 22.09.2026 | 42,61 | 43,39 | 42,61 | 43,11 | 1,14% | 24,00 |
| 21.09.2026 | 42,68 | 43,13 | 42,33 | 42,63 | 0,01% | 100,00 |
| 18.09.2026 | 43,58 | 43,59 | 42,61 | 42,62 | -1,63% | 149,00 |
| 17.09.2026 | 43,65 | 44,09 | 43,32 | 43,33 | -1,01% | - |
| 16.09.2026 | 43,21 | 44,20 | 43,10 | 43,77 | 1,21% | 6,00 |
| 15.09.2026 | 43,68 | 43,89 | 42,91 | 43,24 | -1,17% | 148,00 |
| 14.09.2026 | 44,25 | 45,83 | 43,58 | 43,75 | -1,10% | 716,00 |
| 11.09.2026 | 44,24 | 44,57 | 43,70 | 44,24 | 0,48% | 7,00 |
| 10.09.2026 | 44,23 | 45,00 | 43,78 | 44,03 | -0,38% | 13,00 |
| 09.09.2026 | 44,67 | 45,60 | 43,88 | 44,20 | -1,17% | 145,00 |
| 08.09.2026 | 44,70 | 44,98 | 43,93 | 44,72 | 0,04% | 28,00 |
| 07.09.2026 | 44,45 | 44,85 | 44,45 | 44,70 | -0,79% | 5,00 |
| 04.09.2026 | 45,23 | 45,48 | 44,39 | 45,06 | -0,49% | 5,00 |
| 03.09.2026 | 46,40 | 46,89 | 44,90 | 45,28 | -2,47% | 2,00 |
| 02.09.2026 | 47,00 | 47,28 | 46,24 | 46,42 | -1,41% | - |
| 01.09.2026 | 46,67 | 47,61 | 46,57 | 47,09 | 0,80% | 10,00 |
| 31.08.2026 | 47,65 | 47,73 | 46,22 | 46,71 | -2,20% | 100,00 |
| 28.08.2026 | 46,81 | 47,97 | 46,52 | 47,76 | 2,04% | 22,00 |
| 27.08.2026 | 46,95 | 47,60 | 46,18 | 46,81 | -0,99% | 2,00 |
| 26.08.2026 | 46,76 | 47,42 | 46,26 | 47,28 | 1,44% | - |
| 25.08.2026 | 47,94 | 48,48 | 46,58 | 46,61 | -3,05% | 184,00 |
| 24.08.2026 | 47,43 | 48,35 | 47,34 | 48,07 | 1,19% | - |
| 21.08.2026 | 47,35 | 48,35 | 47,04 | 47,51 | 0,27% | - |
| 20.08.2026 | 48,37 | 48,66 | 47,04 | 47,38 | -1,76% | - |
| 19.08.2026 | 47,76 | 48,59 | 47,38 | 48,23 | 0,16% | 158,00 |
| 18.08.2026 | 46,76 | 48,41 | 46,36 | 48,15 | 3,35% | 157,00 |
| 17.08.2026 | 47,23 | 47,62 | 46,59 | 46,59 | -1,29% | - |
| 14.08.2026 | 47,38 | 47,38 | 46,86 | 47,20 | -0,29% | - |
| 13.08.2026 | 45,96 | 47,43 | 45,96 | 47,34 | 3,39% | 75,00 |
| 12.08.2026 | 46,08 | 46,29 | 45,14 | 45,79 | -0,03% | - |
| 11.08.2026 | 46,02 | 46,18 | 45,30 | 45,80 | 0,12% | - |
| 10.08.2026 | 45,42 | 46,50 | 45,25 | 45,75 | 0,07% | 100,00 |
| 07.08.2026 | 45,36 | 46,11 | 44,87 | 45,72 | 1,22% | - |
| 06.08.2026 | 45,47 | 46,01 | 44,91 | 45,17 | -1,09% | - |
| 05.08.2026 | 45,30 | 45,84 | 44,76 | 45,67 | 1,17% | 141,00 |
| 04.08.2026 | 44,84 | 45,26 | 43,81 | 45,14 | 0,66% | - |
| 03.08.2026 | 44,41 | 45,77 | 43,82 | 44,84 | 1,76% | 73,00 |
| 31.07.2026 | 44,51 | 45,10 | 44,00 | 44,07 | -0,41% | 230,00 |
| 30.07.2026 | 45,61 | 45,70 | 43,21 | 44,25 | -2,47% | 12,00 |
| 29.07.2026 | 44,99 | 46,62 | 44,90 | 45,37 | 0,43% | 160,00 |
| 28.07.2026 | 44,33 | 45,88 | 44,25 | 45,17 | 1,44% | - |
| 27.07.2026 | 44,10 | 45,16 | 43,72 | 44,53 | 1,47% | 25,00 |
| 24.07.2026 | 44,38 | 44,93 | 43,87 | 43,89 | -0,57% | - |
| 23.07.2026 | 45,75 | 46,50 | 43,71 | 44,14 | -2,78% | 102,00 |
| 22.07.2026 | 45,84 | 46,83 | 45,22 | 45,40 | -0,87% | - |
| 21.07.2026 | 45,93 | 46,06 | 45,15 | 45,80 | -0,48% | - |
| 20.07.2026 | 45,20 | 46,16 | 44,83 | 46,02 | 1,53% | - |
| 17.07.2026 | 45,85 | 47,34 | 45,21 | 45,32 | -1,42% | 30,00 |
| 16.07.2026 | 44,46 | 46,31 | 44,41 | 45,98 | 3,79% | 4,00 |
| 15.07.2026 | 46,27 | 46,43 | 44,08 | 44,30 | -4,23% | 450,00 |
| 14.07.2026 | 46,98 | 47,38 | 46,25 | 46,25 | -1,98% | 42,00 |
| 13.07.2026 | 45,94 | 47,48 | 45,76 | 47,19 | 2,80% | 42,00 |
| 10.07.2026 | 45,10 | 46,33 | 44,91 | 45,90 | 1,90% | - |
| 09.07.2026 | 45,16 | 45,27 | 43,83 | 45,05 | -0,56% | 10,00 |
| 08.07.2026 | 45,76 | 46,28 | 45,07 | 45,30 | -1,25% | 40,00 |
| 07.07.2026 | 45,26 | 47,09 | 44,96 | 45,88 | 2,18% | - |
| 06.07.2026 | 46,43 | 47,51 | 44,44 | 44,90 | -4,58% | 217,00 |
| 03.07.2026 | 46,68 | 47,36 | 46,68 | 47,05 | 0,63% | 300,00 |
| 02.07.2026 | 46,05 | 47,14 | 45,92 | 46,76 | 1,75% | 566,00 |
| 01.07.2026 | 44,14 | 46,31 | 44,00 | 45,95 | 4,21% | 36,00 |
| 30.06.2026 | 45,37 | 46,14 | 43,72 | 44,10 | -3,12% | 110,00 |
| 29.06.2026 | 44,64 | 45,87 | 44,43 | 45,52 | 2,12% | - |
| 26.06.2026 | 42,71 | 44,86 | 42,71 | 44,57 | 4,34% | - |
| 25.06.2026 | 42,10 | 44,18 | 41,99 | 42,72 | 0,61% | 240,00 |
| 24.06.2026 | 41,73 | 42,84 | 41,73 | 42,46 | 1,99% | 44,00 |
| 23.06.2026 | 39,77 | 41,78 | 39,77 | 41,63 | 3,54% | 35,00 |
| 22.06.2026 | 40,71 | 41,51 | 40,08 | 40,20 | -1,16% | 787,00 |
| 19.06.2026 | 40,63 | 40,68 | 40,63 | 40,67 | 0,64% | - |
| 18.06.2026 | 40,60 | 41,09 | 40,09 | 40,41 | 0,85% | - |
| 17.06.2026 | 40,73 | 40,99 | 39,92 | 40,07 | -1,11% | 120,00 |
| 16.06.2026 | 41,34 | 41,72 | 40,43 | 40,52 | -1,85% | 110,00 |
| 15.06.2026 | 42,03 | 42,68 | 40,91 | 41,29 | -2,50% | - |
| 12.06.2026 | 42,50 | 42,83 | 42,05 | 42,35 | -0,85% | - |
| 11.06.2026 | 43,03 | 43,37 | 42,56 | 42,71 | 0,05% | - |
| 10.06.2026 | 42,13 | 43,42 | 41,69 | 42,69 | 1,46% | 165,00 |
| 09.06.2026 | 41,40 | 42,87 | 40,18 | 42,08 | 1,99% | 2,00 |
| 08.06.2026 | 41,07 | 41,27 | 40,52 | 41,26 | 0,22% | 17,00 |
| 05.06.2026 | 40,18 | 41,57 | 39,89 | 41,17 | 2,29% | 90,00 |
| 04.06.2026 | 39,93 | 40,86 | 39,68 | 40,25 | 1,12% | 162,00 |
| 03.06.2026 | 39,70 | 40,50 | 39,55 | 39,80 | -0,39% | 65,00 |
| 02.06.2026 | 40,04 | 40,44 | 39,14 | 39,96 | 0,25% | - |
| 01.06.2026 | 40,58 | 40,98 | 39,76 | 39,86 | -2,26% | - |
| 29.05.2026 | 40,57 | 41,45 | 39,81 | 40,78 | 1,51% | - |
| 28.05.2026 | 41,18 | 41,19 | 40,16 | 40,17 | -2,04% | 198,00 |
| 27.05.2026 | 40,52 | 41,37 | 40,19 | 41,01 | 2,13% | 25,00 |
| 26.05.2026 | 41,68 | 41,68 | 39,91 | 40,15 | -3,28% | 170,00 |
| 25.05.2026 | 41,21 | 41,66 | 41,05 | 41,51 | 0,84% | - |