45,260€
-3,80%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 40,63 | 41,31 | 40,53 | 41,17 | 1,79% | 15,00 |
| 21.05.2026 | 40,18 | 40,64 | 39,52 | 40,44 | 0,20% | 20,00 |
| 20.05.2026 | 40,92 | 41,34 | 39,87 | 40,36 | -0,46% | - |
| 19.05.2026 | 40,13 | 41,21 | 39,82 | 40,55 | 0,68% | 33,00 |
| 18.05.2026 | 39,86 | 40,65 | 39,80 | 40,27 | 1,32% | 9,00 |
| 15.05.2026 | 39,85 | 40,57 | 39,39 | 39,75 | -0,35% | 150,00 |
| 14.05.2026 | 38,91 | 40,33 | 38,87 | 39,89 | 2,69% | - |
| 13.05.2026 | 40,13 | 40,33 | 38,28 | 38,84 | -3,46% | 25,00 |
| 12.05.2026 | 40,14 | 40,67 | 39,94 | 40,23 | 0,54% | - |
| 11.05.2026 | 41,00 | 42,25 | 39,80 | 40,02 | -2,50% | 209,00 |
| 08.05.2026 | 40,86 | 41,68 | 40,82 | 41,04 | -0,38% | 28,00 |
| 07.05.2026 | 41,28 | 41,86 | 40,54 | 41,20 | -0,53% | 41,00 |
| 06.05.2026 | 41,47 | 42,00 | 41,17 | 41,42 | -1,18% | - |
| 05.05.2026 | 41,18 | 42,00 | 40,44 | 41,91 | 1,90% | 127,00 |
| 04.05.2026 | 42,86 | 44,00 | 41,07 | 41,13 | -3,76% | 137,00 |
| 30.04.2026 | 43,29 | 43,62 | 42,68 | 42,74 | -0,84% | - |
| 29.04.2026 | 43,66 | 43,98 | 42,85 | 43,10 | -0,90% | 125,00 |
| 28.04.2026 | 43,14 | 44,27 | 43,00 | 43,49 | 0,98% | 27,00 |
| 27.04.2026 | 43,96 | 44,23 | 42,84 | 43,07 | -1,91% | - |
| 24.04.2026 | 44,44 | 44,86 | 43,90 | 43,91 | -0,97% | - |
| 23.04.2026 | 43,99 | 44,75 | 43,69 | 44,34 | 1,11% | 60,00 |
| 22.04.2026 | 44,27 | 44,85 | 43,76 | 43,85 | -0,80% | 100,00 |
| 21.04.2026 | 44,89 | 45,28 | 44,14 | 44,21 | -1,00% | 51,00 |
| 20.04.2026 | 45,39 | 45,68 | 44,36 | 44,65 | -3,23% | 1.536,00 |
| 17.04.2026 | 45,18 | 46,30 | 44,88 | 46,14 | 2,47% | 55,00 |
| 16.04.2026 | 45,20 | 45,78 | 44,72 | 45,03 | -0,73% | 60,00 |
| 15.04.2026 | 45,60 | 45,96 | 44,91 | 45,36 | -1,33% | 150,00 |
| 14.04.2026 | 46,02 | 46,29 | 45,14 | 45,97 | -0,71% | 114,00 |
| 13.04.2026 | 45,82 | 46,63 | 44,51 | 46,30 | 1,52% | 26,00 |
| 10.04.2026 | 44,13 | 45,95 | 43,63 | 45,61 | 3,95% | 13,00 |
| 09.04.2026 | 43,57 | 44,15 | 42,48 | 43,87 | 1,28% | 84,00 |
| 08.04.2026 | 43,70 | 45,46 | 43,29 | 43,32 | -1,81% | 52,00 |
| 07.04.2026 | 43,93 | 44,46 | 43,67 | 44,12 | 4,89% | 126,00 |
| 02.04.2026 | 41,60 | 42,21 | 41,15 | 42,06 | 0,91% | 713,00 |
| 01.04.2026 | 43,83 | 44,32 | 41,68 | 41,68 | -4,76% | 861,00 |
| 31.03.2026 | 46,60 | 49,75 | 41,86 | 43,77 | -6,13% | 2.822,00 |
| 30.03.2026 | 46,11 | 47,13 | 45,84 | 46,63 | 0,41% | 45,00 |
| 27.03.2026 | 44,72 | 46,77 | 44,68 | 46,44 | 3,48% | 30,00 |
| 26.03.2026 | 45,45 | 46,13 | 44,86 | 44,88 | -0,88% | 95,00 |
| 25.03.2026 | 44,86 | 45,52 | 44,33 | 45,28 | 0,07% | 30,00 |
| 24.03.2026 | 45,93 | 46,32 | 45,25 | 45,25 | -1,79% | 83,00 |
| 23.03.2026 | 45,80 | 47,12 | 44,80 | 46,07 | -0,05% | 87,00 |
| 20.03.2026 | 46,74 | 47,53 | 45,63 | 46,10 | -1,04% | 170,00 |
| 19.03.2026 | 48,12 | 48,27 | 46,31 | 46,58 | -3,26% | 65,00 |
| 18.03.2026 | 49,48 | 49,81 | 48,07 | 48,15 | -3,08% | 282,00 |
| 17.03.2026 | 50,37 | 50,37 | 49,52 | 49,68 | -0,88% | 40,00 |
| 16.03.2026 | 51,80 | 52,50 | 49,27 | 50,12 | -1,78% | 37,00 |
| 13.03.2026 | 50,32 | 51,57 | 50,05 | 51,03 | 2,16% | 139,00 |
| 12.03.2026 | 51,92 | 52,15 | 49,72 | 49,95 | -3,89% | 461,00 |
| 11.03.2026 | 54,65 | 54,82 | 51,64 | 51,97 | -5,68% | 17,00 |
| 10.03.2026 | 54,89 | 55,60 | 54,12 | 55,10 | -0,85% | - |
| 09.03.2026 | 55,75 | 55,90 | 54,99 | 55,57 | -1,05% | - |
| 06.03.2026 | 56,69 | 56,71 | 55,01 | 56,16 | -0,58% | - |
| 05.03.2026 | 56,47 | 57,19 | 55,83 | 56,49 | -1,52% | 140,00 |
| 04.03.2026 | 58,09 | 58,42 | 57,01 | 57,36 | -2,78% | 25,00 |
| 03.03.2026 | 59,39 | 60,26 | 58,43 | 59,00 | -0,94% | 152,00 |
| 02.03.2026 | 59,54 | 60,80 | 58,83 | 59,56 | -1,19% | 40,00 |
| 27.02.2026 | 58,56 | 60,28 | 58,12 | 60,28 | 2,83% | 1,00 |
| 26.02.2026 | 58,76 | 59,30 | 58,18 | 58,62 | 0,96% | - |
| 25.02.2026 | 59,46 | 59,67 | 57,84 | 58,06 | -2,04% | 23,00 |
| 24.02.2026 | 59,00 | 59,77 | 58,75 | 59,27 | 1,07% | 81,00 |
| 23.02.2026 | 57,76 | 58,96 | 57,46 | 58,64 | 0,93% | 27,00 |
| 20.02.2026 | 58,20 | 58,91 | 57,98 | 58,10 | -0,41% | - |
| 19.02.2026 | 59,44 | 60,05 | 58,32 | 58,34 | -1,54% | 125,00 |
| 18.02.2026 | 58,36 | 59,45 | 57,84 | 59,25 | 1,65% | - |
| 17.02.2026 | 60,41 | 60,81 | 57,24 | 58,29 | -3,81% | 260,00 |
| 16.02.2026 | 60,25 | 60,84 | 60,25 | 60,60 | 0,07% | - |
| 13.02.2026 | 60,69 | 61,04 | 59,65 | 60,56 | -0,21% | 42,00 |
| 12.02.2026 | 59,58 | 60,76 | 58,50 | 60,69 | 2,41% | 124,00 |