82,750€
0,63%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 83,11 | 84,00 | 82,29 | 82,73 | 0,61% | - |
| 26.03.2026 | 82,18 | 83,48 | 81,96 | 82,23 | -0,60% | - |
| 25.03.2026 | 83,53 | 84,33 | 81,19 | 82,73 | -1,93% | 22,00 |
| 24.03.2026 | 85,09 | 86,03 | 84,09 | 84,36 | -0,48% | - |
| 23.03.2026 | 85,87 | 87,43 | 84,00 | 84,77 | -1,41% | - |
| 20.03.2026 | 86,42 | 87,57 | 85,65 | 85,98 | -0,74% | - |
| 19.03.2026 | 88,53 | 89,15 | 85,92 | 86,62 | -2,43% | 14,00 |
| 18.03.2026 | 88,97 | 89,55 | 86,82 | 88,78 | -0,25% | 1,00 |
| 17.03.2026 | 91,69 | 91,69 | 88,95 | 89,00 | -2,26% | - |
| 16.03.2026 | 92,95 | 93,31 | 90,85 | 91,06 | -1,96% | - |
| 13.03.2026 | 92,07 | 93,87 | 92,01 | 92,88 | 0,58% | - |
| 12.03.2026 | 93,06 | 94,19 | 92,12 | 92,34 | -0,88% | - |
| 11.03.2026 | 93,42 | 95,39 | 92,84 | 93,16 | -0,42% | 1.162,00 |
| 10.03.2026 | 93,64 | 94,47 | 92,54 | 93,55 | -1,07% | - |
| 09.03.2026 | 95,72 | 95,85 | 93,58 | 94,56 | -1,39% | 10,00 |
| 06.03.2026 | 95,91 | 96,46 | 93,96 | 95,89 | -0,09% | 50,00 |
| 05.03.2026 | 98,61 | 98,77 | 95,75 | 95,98 | -2,40% | 3,00 |
| 04.03.2026 | 96,75 | 98,36 | 96,15 | 98,34 | 1,01% | 2,00 |
| 03.03.2026 | 98,10 | 99,15 | 96,66 | 97,36 | -0,78% | 7,00 |
| 02.03.2026 | 96,99 | 100,02 | 96,49 | 98,13 | 0,51% | - |
| 27.02.2026 | 97,90 | 99,00 | 96,52 | 97,63 | -0,78% | - |
| 26.02.2026 | 90,26 | 100,43 | 90,04 | 98,40 | 9,18% | 6,00 |
| 25.02.2026 | 92,88 | 93,11 | 89,35 | 90,13 | -2,82% | 10,00 |
| 24.02.2026 | 94,14 | 95,07 | 92,17 | 92,75 | -1,73% | - |
| 23.02.2026 | 93,67 | 96,12 | 92,63 | 94,38 | 0,85% | - |
| 20.02.2026 | 93,48 | 94,19 | 92,02 | 93,58 | 0,99% | - |
| 19.02.2026 | 91,39 | 93,14 | 90,91 | 92,66 | 1,28% | - |
| 18.02.2026 | 89,61 | 91,52 | 88,34 | 91,49 | 2,04% | 57,00 |
| 17.02.2026 | 93,32 | 93,87 | 88,96 | 89,66 | -3,90% | 22,00 |
| 16.02.2026 | 93,13 | 93,59 | 93,10 | 93,30 | 0,91% | 140,00 |
| 13.02.2026 | 94,41 | 94,41 | 91,37 | 92,46 | -1,37% | - |
| 12.02.2026 | 93,61 | 95,11 | 91,93 | 93,74 | 0,69% | - |
| 11.02.2026 | 91,81 | 93,12 | 90,34 | 93,10 | 0,81% | 7,00 |
| 10.02.2026 | 90,27 | 92,56 | 89,98 | 92,35 | 2,78% | - |
| 09.02.2026 | 92,64 | 92,64 | 89,17 | 89,85 | -3,29% | - |
| 06.02.2026 | 92,80 | 93,39 | 92,28 | 92,91 | 0,39% | 18,00 |
| 05.02.2026 | 91,95 | 93,11 | 90,66 | 92,55 | 0,98% | 20,00 |
| 04.02.2026 | 89,55 | 92,67 | 89,16 | 91,65 | 2,49% | - |
| 03.02.2026 | 88,89 | 90,49 | 88,19 | 89,42 | 0,57% | - |
| 02.02.2026 | 88,48 | 89,66 | 87,71 | 88,91 | 1,86% | - |
| 30.01.2026 | 86,44 | 87,81 | 85,32 | 87,29 | 0,70% | - |
| 29.01.2026 | 86,49 | 87,83 | 84,88 | 86,68 | 0,28% | - |
| 28.01.2026 | 87,15 | 88,21 | 85,82 | 86,44 | -1,41% | - |
| 27.01.2026 | 86,93 | 87,94 | 86,75 | 87,68 | 0,89% | - |
| 26.01.2026 | 86,71 | 87,61 | 86,23 | 86,91 | 0,12% | 30,00 |
| 23.01.2026 | 86,85 | 87,22 | 86,47 | 86,81 | -0,17% | - |
| 22.01.2026 | 87,53 | 90,63 | 86,05 | 86,96 | -1,72% | - |
| 21.01.2026 | 88,01 | 88,61 | 87,34 | 88,48 | -0,10% | - |
| 20.01.2026 | 86,46 | 88,94 | 85,23 | 88,57 | 2,30% | 410,00 |
| 19.01.2026 | 87,86 | 87,86 | 86,19 | 86,58 | -1,77% | - |
| 16.01.2026 | 90,25 | 90,36 | 87,37 | 88,14 | -2,48% | 1,00 |
| 15.01.2026 | 89,60 | 90,48 | 88,90 | 90,38 | 0,71% | - |
| 14.01.2026 | 87,29 | 90,33 | 86,75 | 89,74 | 3,67% | 49,00 |
| 13.01.2026 | 85,82 | 86,94 | 85,31 | 86,56 | 0,79% | 38,00 |
| 12.01.2026 | 86,47 | 86,47 | 85,30 | 85,88 | -0,49% | 2,00 |
| 09.01.2026 | 83,90 | 86,30 | 81,95 | 86,30 | 3,35% | 140,00 |
| 08.01.2026 | 81,65 | 83,82 | 81,42 | 83,50 | 1,99% | - |
| 07.01.2026 | 82,07 | 83,31 | 81,59 | 81,87 | -0,46% | 23,00 |
| 06.01.2026 | 80,69 | 82,60 | 80,57 | 82,25 | 1,58% | 138,00 |
| 05.01.2026 | 83,17 | 83,48 | 80,43 | 80,97 | -2,52% | 2,00 |
| 02.01.2026 | 84,34 | 84,34 | 81,87 | 83,06 | -1,48% | - |
| 30.12.2025 | 84,34 | 84,34 | 84,31 | 84,31 | 0,01% | - |
| 29.12.2025 | 85,03 | 85,03 | 83,85 | 84,30 | 1,51% | 40,00 |
| 23.12.2025 | 84,30 | 84,30 | 82,75 | 83,05 | -1,34% | 50,00 |
| 22.12.2025 | 84,28 | 84,82 | 83,36 | 84,18 | -0,14% | 110,00 |
| 19.12.2025 | 85,85 | 86,93 | 84,02 | 84,30 | -2,03% | 63,00 |
| 18.12.2025 | 85,57 | 87,06 | 85,31 | 86,05 | 0,67% | - |
| 17.12.2025 | 85,71 | 87,93 | 84,80 | 85,48 | 0,83% | - |
| 16.12.2025 | 86,06 | 87,15 | 84,66 | 84,78 | -1,99% | 2,00 |
| 15.12.2025 | 86,49 | 87,80 | 86,38 | 86,50 | 0,20% | - |
| 12.12.2025 | 85,97 | 87,40 | 85,43 | 86,33 | 0,40% | - |
| 11.12.2025 | 85,24 | 86,73 | 84,43 | 85,99 | 0,86% | - |
| 10.12.2025 | 85,52 | 86,60 | 84,90 | 85,26 | -0,43% | - |
| 09.12.2025 | 86,45 | 87,10 | 85,13 | 85,63 | -1,56% | 50,00 |
| 08.12.2025 | 85,99 | 87,07 | 85,15 | 86,99 | 1,17% | 22,00 |
| 05.12.2025 | 85,62 | 86,31 | 85,13 | 85,98 | 0,54% | 42,00 |
| 04.12.2025 | 87,67 | 87,67 | 85,23 | 85,52 | -0,66% | 150,00 |
| 03.12.2025 | 86,89 | 87,50 | 85,97 | 86,09 | -1,18% | 60,00 |
| 02.12.2025 | 88,83 | 89,20 | 86,82 | 87,12 | -2,06% | - |
| 01.12.2025 | 89,84 | 89,89 | 88,09 | 88,95 | -0,90% | - |
| 28.11.2025 | 89,19 | 90,10 | 88,85 | 89,76 | 0,88% | - |
| 27.11.2025 | 88,99 | 89,03 | 88,96 | 88,98 | -0,13% | - |
| 26.11.2025 | 87,38 | 89,62 | 86,71 | 89,10 | 1,88% | - |
| 25.11.2025 | 90,51 | 92,14 | 85,42 | 87,46 | -3,28% | 54,00 |
| 24.11.2025 | 91,62 | 92,83 | 89,56 | 90,43 | -2,62% | 50,00 |
| 21.11.2025 | 90,00 | 93,08 | 89,82 | 92,86 | 3,35% | 1,00 |
| 20.11.2025 | 90,75 | 92,24 | 89,42 | 89,85 | -0,98% | - |
| 19.11.2025 | 92,02 | 92,67 | 90,28 | 90,74 | -1,47% | 580,00 |
| 18.11.2025 | 91,91 | 92,52 | 91,27 | 92,09 | 0,01% | - |
| 17.11.2025 | 93,91 | 95,53 | 92,08 | 92,08 | -1,96% | - |
| 14.11.2025 | 93,86 | 94,41 | 92,88 | 93,92 | -1,70% | - |
| 13.11.2025 | 94,76 | 96,48 | 94,08 | 95,54 | 0,58% | 29,00 |
| 12.11.2025 | 93,72 | 95,15 | 93,70 | 94,99 | 1,15% | - |
| 11.11.2025 | 92,76 | 94,49 | 92,17 | 93,91 | 1,34% | - |
| 10.11.2025 | 93,28 | 93,54 | 91,63 | 92,67 | 0,25% | - |
| 07.11.2025 | 90,87 | 92,68 | 90,07 | 92,44 | 1,52% | 280,00 |
| 06.11.2025 | 92,57 | 94,06 | 90,98 | 91,06 | -0,46% | 145,00 |
| 05.11.2025 | 90,28 | 91,54 | 89,65 | 91,48 | 1,44% | - |
| 04.11.2025 | 89,20 | 90,78 | 89,00 | 90,18 | 0,70% | 200,00 |
| 03.11.2025 | 89,98 | 90,44 | 88,46 | 89,55 | -0,25% | - |