68,090€
-0,67%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 68,63 | 68,75 | 67,97 | 68,19 | -0,53% | 26,00 |
| 16.05.2024 | 68,57 | 69,44 | 68,32 | 68,55 | -0,12% | - |
| 15.05.2024 | 68,31 | 69,29 | 68,31 | 68,63 | -0,52% | 140,00 |
| 14.05.2024 | 70,21 | 70,47 | 68,69 | 68,99 | -1,77% | 71,00 |
| 13.05.2024 | 70,59 | 71,38 | 70,16 | 70,23 | -0,65% | - |
| 10.05.2024 | 69,92 | 70,75 | 69,82 | 70,69 | 1,16% | - |
| 09.05.2024 | 70,31 | 70,44 | 68,98 | 69,88 | -0,61% | 30,00 |
| 08.05.2024 | 70,85 | 71,46 | 70,27 | 70,31 | -0,82% | 100,00 |
| 07.05.2024 | 70,35 | 71,13 | 70,17 | 70,89 | 0,77% | - |
| 06.05.2024 | 70,53 | 70,60 | 69,52 | 70,35 | 0,29% | 83,00 |
| 03.05.2024 | 70,07 | 70,69 | 69,50 | 70,15 | 0,09% | 10,00 |
| 02.05.2024 | 71,32 | 71,32 | 69,44 | 70,09 | -1,72% | 110,00 |
| 30.04.2024 | 71,18 | 71,60 | 70,35 | 71,32 | 0,22% | - |
| 29.04.2024 | 71,24 | 71,34 | 70,45 | 71,16 | 0,58% | - |
| 26.04.2024 | 70,47 | 71,01 | 70,27 | 70,75 | 0,57% | 16,00 |
| 25.04.2024 | 70,83 | 71,89 | 70,10 | 70,35 | -0,76% | - |
| 24.04.2024 | 70,11 | 71,00 | 68,88 | 70,89 | 1,11% | 86,00 |
| 23.04.2024 | 70,11 | 70,49 | 69,76 | 70,11 | -0,06% | - |
| 22.04.2024 | 69,38 | 70,78 | 69,32 | 70,15 | 1,08% | - |
| 19.04.2024 | 68,31 | 69,63 | 67,78 | 69,40 | 1,60% | 2,00 |
| 18.04.2024 | 67,70 | 68,53 | 67,70 | 68,31 | 0,84% | 145,00 |
| 17.04.2024 | 67,62 | 67,97 | 67,21 | 67,74 | 0,03% | 210,00 |
| 16.04.2024 | 67,68 | 68,19 | 67,42 | 67,72 | 0,00% | 15,00 |
| 15.04.2024 | 67,38 | 68,24 | 67,17 | 67,72 | 0,39% | 2,00 |
| 12.04.2024 | 68,47 | 69,27 | 67,07 | 67,46 | -1,65% | 15,00 |
| 11.04.2024 | 69,62 | 69,70 | 68,09 | 68,59 | -1,48% | - |
| 10.04.2024 | 69,66 | 69,99 | 69,02 | 69,62 | -0,11% | 170,00 |
| 09.04.2024 | 69,66 | 70,00 | 69,18 | 69,70 | 0,20% | - |
| 08.04.2024 | 69,66 | 70,34 | 69,29 | 69,56 | -0,09% | - |
| 05.04.2024 | 70,67 | 70,67 | 68,87 | 69,62 | -1,40% | 15,00 |
| 04.04.2024 | 70,37 | 70,90 | 69,68 | 70,61 | 0,28% | 75,00 |
| 03.04.2024 | 72,69 | 73,18 | 70,14 | 70,41 | -3,00% | - |
| 02.04.2024 | 71,38 | 72,86 | 70,71 | 72,59 | 1,87% | 19,00 |
| 28.03.2024 | 69,74 | 71,67 | 69,74 | 71,26 | 1,80% | 10,00 |
| 27.03.2024 | 71,68 | 71,92 | 69,50 | 70,00 | -2,49% | 378,00 |
| 26.03.2024 | 64,69 | 71,89 | 64,68 | 71,79 | 10,98% | 177,00 |
| 25.03.2024 | 64,67 | 65,45 | 64,18 | 64,69 | 0,48% | 200,00 |
| 22.03.2024 | 64,23 | 64,88 | 64,05 | 64,38 | 0,33% | - |
| 21.03.2024 | 62,95 | 64,24 | 62,41 | 64,17 | 1,50% | - |
| 20.03.2024 | 63,88 | 64,99 | 62,82 | 63,22 | -1,27% | 154,00 |
| 19.03.2024 | 62,85 | 64,03 | 62,63 | 64,03 | 2,24% | 40,00 |
| 18.03.2024 | 62,51 | 63,55 | 62,35 | 62,63 | 0,40% | 14,00 |
| 15.03.2024 | 62,45 | 62,84 | 61,55 | 62,38 | -0,40% | 16,00 |
| 14.03.2024 | 62,75 | 63,35 | 62,16 | 62,63 | -0,21% | - |
| 13.03.2024 | 63,42 | 64,11 | 62,61 | 62,76 | -0,57% | 20,00 |
| 12.03.2024 | 63,92 | 64,53 | 63,10 | 63,12 | -1,45% | 80,00 |
| 11.03.2024 | 62,70 | 64,06 | 62,50 | 64,05 | 2,04% | 95,00 |
| 08.03.2024 | 62,47 | 63,04 | 62,03 | 62,77 | 0,42% | 57,00 |
| 07.03.2024 | 62,69 | 63,04 | 61,90 | 62,51 | -0,32% | 205,00 |
| 06.03.2024 | 63,18 | 63,95 | 62,26 | 62,71 | -1,18% | 500,00 |
| 05.03.2024 | 63,08 | 63,83 | 62,93 | 63,46 | 0,63% | 65,00 |
| 04.03.2024 | 62,55 | 63,47 | 62,19 | 63,06 | 0,75% | 965,00 |
| 01.03.2024 | 63,74 | 64,38 | 62,51 | 62,59 | -1,93% | 15,00 |
| 29.02.2024 | 62,51 | 63,88 | 62,20 | 63,82 | 2,11% | 103,00 |
| 28.02.2024 | 62,57 | 62,98 | 62,15 | 62,50 | -0,08% | - |
| 27.02.2024 | 62,67 | 63,42 | 62,28 | 62,55 | 0,00% | 430,00 |
| 26.02.2024 | 62,93 | 63,19 | 62,10 | 62,55 | -0,52% | 261,00 |
| 23.02.2024 | 62,65 | 63,51 | 61,85 | 62,88 | 0,40% | - |
| 22.02.2024 | 62,41 | 62,80 | 60,82 | 62,63 | 0,35% | 5,00 |
| 21.02.2024 | 62,97 | 63,21 | 61,94 | 62,41 | -0,73% | 237,00 |
| 20.02.2024 | 61,38 | 63,04 | 60,90 | 62,87 | 2,43% | - |
| 19.02.2024 | 61,40 | 61,62 | 61,34 | 61,38 | 0,10% | 836,00 |
| 16.02.2024 | 60,85 | 61,93 | 60,30 | 61,32 | 0,84% | 14,00 |
| 15.02.2024 | 60,63 | 61,58 | 60,07 | 60,81 | 0,40% | 255,00 |
| 14.02.2024 | 60,91 | 61,57 | 60,07 | 60,57 | -0,56% | 20,00 |
| 13.02.2024 | 61,34 | 61,88 | 60,08 | 60,91 | -0,57% | 196,00 |
| 12.02.2024 | 60,27 | 61,34 | 59,83 | 61,26 | 2,17% | 98,00 |
| 09.02.2024 | 61,12 | 61,64 | 59,66 | 59,96 | -2,17% | 50,00 |
| 08.02.2024 | 60,81 | 61,55 | 60,70 | 61,29 | 0,59% | - |
| 07.02.2024 | 62,89 | 62,89 | 60,84 | 60,93 | -2,37% | - |
| 06.02.2024 | 61,88 | 63,12 | 61,37 | 62,41 | 1,58% | 52,00 |
| 05.02.2024 | 62,75 | 63,34 | 61,29 | 61,44 | -2,18% | 135,00 |
| 02.02.2024 | 63,20 | 63,76 | 62,20 | 62,81 | -0,46% | - |
| 01.02.2024 | 63,01 | 63,34 | 62,01 | 63,10 | 1,02% | 142,00 |
| 31.01.2024 | 64,03 | 64,17 | 62,20 | 62,46 | -2,25% | 219,00 |
| 30.01.2024 | 63,52 | 64,48 | 62,88 | 63,90 | 0,82% | - |
| 29.01.2024 | 63,42 | 64,09 | 63,17 | 63,38 | -0,41% | 15,00 |
| 26.01.2024 | 63,20 | 63,86 | 62,65 | 63,64 | 0,57% | - |
| 25.01.2024 | 60,59 | 64,05 | 58,71 | 63,28 | 4,65% | 135,00 |
| 24.01.2024 | 61,68 | 61,68 | 60,39 | 60,47 | -1,71% | 2,00 |
| 23.01.2024 | 59,38 | 61,68 | 59,16 | 61,52 | 3,64% | - |
| 22.01.2024 | 59,74 | 59,92 | 58,88 | 59,36 | -0,50% | 148,00 |
| 19.01.2024 | 59,70 | 60,05 | 59,10 | 59,66 | -0,20% | 109,00 |
| 18.01.2024 | 59,76 | 59,93 | 58,87 | 59,78 | -0,10% | 32,00 |
| 17.01.2024 | 60,05 | 60,31 | 59,48 | 59,84 | -0,27% | - |
| 16.01.2024 | 60,31 | 60,87 | 59,60 | 60,00 | -0,51% | 586,00 |
| 15.01.2024 | 60,61 | 60,79 | 60,30 | 60,31 | -0,43% | 95,00 |
| 12.01.2024 | 59,90 | 60,69 | 59,57 | 60,57 | 1,08% | 230,00 |
| 11.01.2024 | 60,41 | 60,87 | 59,84 | 59,92 | -0,94% | 28,00 |
| 10.01.2024 | 61,88 | 61,88 | 59,82 | 60,49 | -2,21% | 201,00 |
| 09.01.2024 | 61,40 | 61,97 | 60,77 | 61,86 | 1,01% | 273,00 |
| 08.01.2024 | 61,48 | 61,75 | 60,86 | 61,24 | -0,20% | - |
| 05.01.2024 | 62,19 | 62,63 | 61,08 | 61,36 | -1,40% | - |
| 04.01.2024 | 63,14 | 63,26 | 62,03 | 62,23 | -1,38% | 45,00 |
| 03.01.2024 | 63,56 | 64,35 | 62,99 | 63,10 | -0,69% | 12,00 |
| 02.01.2024 | 61,76 | 63,89 | 61,76 | 63,54 | 2,88% | 920,00 |
| 29.12.2023 | 61,68 | 62,35 | 61,40 | 61,76 | 0,15% | 275,00 |
| 28.12.2023 | 61,42 | 61,82 | 60,80 | 61,67 | 0,54% | 205,00 |
| 27.12.2023 | 61,64 | 62,28 | 61,12 | 61,34 | -0,52% | - |
| 22.12.2023 | 61,64 | 62,71 | 61,32 | 61,66 | -0,16% | 60,00 |