96,040€
-0,27%
Echtzeit-Aktienkurs JM Smucker Company (The)
Bid:
Ask:
Aktienkurse zur JM Smucker Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 96,43 | 97,14 | 95,35 | 95,99 | -0,32% | - |
| 04.09.2025 | 95,93 | 96,76 | 95,85 | 96,30 | 0,39% | - |
| 03.09.2025 | 93,98 | 96,12 | 93,10 | 95,93 | 2,06% | - |
| 02.09.2025 | 94,46 | 95,70 | 92,66 | 93,99 | -0,52% | - |
| 01.09.2025 | 94,30 | 94,53 | 93,84 | 94,48 | -0,03% | 17,00 |
| 29.08.2025 | 91,39 | 94,67 | 90,65 | 94,51 | 3,40% | - |
| 28.08.2025 | 90,66 | 91,65 | 89,60 | 91,40 | 0,51% | 2,00 |
| 27.08.2025 | 94,90 | 95,69 | 86,58 | 90,94 | -4,13% | 230,00 |
| 26.08.2025 | 96,07 | 96,70 | 94,14 | 94,86 | -1,34% | - |
| 25.08.2025 | 96,59 | 98,44 | 94,86 | 96,15 | -0,45% | - |
| 22.08.2025 | 97,33 | 98,52 | 96,41 | 96,58 | -0,78% | 11,00 |
| 21.08.2025 | 97,06 | 97,69 | 96,54 | 97,34 | 0,51% | - |
| 20.08.2025 | 96,19 | 98,07 | 95,94 | 96,85 | 0,61% | - |
| 19.08.2025 | 95,54 | 96,79 | 95,04 | 96,26 | 0,63% | 3,00 |
| 18.08.2025 | 94,66 | 95,75 | 94,47 | 95,66 | 1,38% | - |
| 15.08.2025 | 94,80 | 95,18 | 94,08 | 94,36 | -1,42% | 5,00 |
| 14.08.2025 | 96,45 | 96,59 | 94,95 | 95,72 | -0,93% | - |
| 13.08.2025 | 95,85 | 96,92 | 95,01 | 96,62 | 1,19% | - |
| 12.08.2025 | 95,51 | 95,94 | 95,04 | 95,48 | -0,14% | - |
| 11.08.2025 | 94,95 | 96,02 | 94,11 | 95,61 | 0,46% | 10,00 |
| 08.08.2025 | 95,39 | 95,75 | 94,42 | 95,17 | 0,03% | - |
| 07.08.2025 | 93,52 | 95,60 | 92,91 | 95,14 | 1,70% | - |
| 06.08.2025 | 94,70 | 95,60 | 93,55 | 93,55 | -1,26% | - |
| 05.08.2025 | 95,05 | 95,67 | 94,53 | 94,74 | -0,46% | - |
| 04.08.2025 | 93,42 | 95,24 | 93,29 | 95,18 | 1,88% | - |
| 01.08.2025 | 94,02 | 95,68 | 91,31 | 93,42 | -0,53% | 59,00 |
| 31.07.2025 | 95,41 | 96,46 | 93,59 | 93,92 | -1,73% | 85,00 |
| 30.07.2025 | 96,59 | 97,77 | 94,97 | 95,57 | -1,26% | - |
| 29.07.2025 | 93,82 | 96,94 | 93,69 | 96,79 | 3,17% | 77,00 |
| 28.07.2025 | 93,33 | 94,74 | 92,48 | 93,82 | 0,96% | 11,00 |
| 25.07.2025 | 92,47 | 93,81 | 91,98 | 92,93 | 0,48% | 48,00 |
| 24.07.2025 | 92,70 | 93,58 | 92,07 | 92,49 | -0,16% | - |
| 23.07.2025 | 93,44 | 93,97 | 92,03 | 92,64 | -0,41% | 1,00 |
| 22.07.2025 | 89,98 | 93,12 | 89,79 | 93,02 | 3,38% | 42,00 |
| 21.07.2025 | 91,31 | 91,66 | 89,82 | 89,98 | -1,37% | - |
| 18.07.2025 | 93,90 | 93,93 | 90,95 | 91,23 | -2,70% | 25,00 |
| 17.07.2025 | 92,45 | 94,12 | 91,26 | 93,76 | 1,49% | 28,00 |
| 16.07.2025 | 89,94 | 92,40 | 88,95 | 92,38 | 2,71% | 120,00 |
| 15.07.2025 | 89,77 | 90,82 | 89,36 | 89,94 | 0,38% | - |
| 14.07.2025 | 89,60 | 89,64 | 88,64 | 89,60 | 0,02% | 50,00 |
| 11.07.2025 | 89,46 | 90,12 | 88,28 | 89,58 | 1,33% | 800,00 |
| 10.07.2025 | 88,88 | 89,01 | 86,61 | 88,40 | -0,54% | - |
| 09.07.2025 | 87,81 | 90,33 | 87,81 | 88,88 | 0,73% | 1,00 |
| 08.07.2025 | 88,43 | 88,66 | 87,31 | 88,24 | -0,14% | - |
| 07.07.2025 | 88,38 | 88,80 | 87,01 | 88,36 | 0,68% | - |
| 04.07.2025 | 88,54 | 88,54 | 87,68 | 87,76 | -0,88% | 27,00 |
| 03.07.2025 | 88,60 | 89,39 | 87,74 | 88,54 | -0,30% | 56,00 |
| 02.07.2025 | 87,21 | 88,93 | 87,12 | 88,81 | 1,74% | 37,00 |
| 01.07.2025 | 82,81 | 88,24 | 82,73 | 87,29 | 4,61% | - |
| 30.06.2025 | 81,45 | 83,64 | 81,45 | 83,44 | 2,15% | - |
| 27.06.2025 | 82,35 | 82,60 | 81,26 | 81,68 | -0,50% | - |
| 26.06.2025 | 82,41 | 82,93 | 81,51 | 82,09 | -0,09% | - |
| 25.06.2025 | 83,88 | 84,20 | 81,92 | 82,16 | -1,83% | - |
| 24.06.2025 | 84,45 | 84,56 | 82,94 | 83,69 | -0,58% | 62,00 |
| 23.06.2025 | 84,08 | 85,55 | 83,41 | 84,18 | -0,13% | 32,00 |
| 20.06.2025 | 82,69 | 84,72 | 82,63 | 84,29 | 1,95% | - |
| 19.06.2025 | 83,59 | 83,59 | 82,54 | 82,68 | -1,12% | 40,00 |
| 18.06.2025 | 82,33 | 83,95 | 81,36 | 83,62 | 1,65% | 15,00 |
| 17.06.2025 | 82,11 | 83,06 | 81,75 | 82,26 | -0,30% | 85,00 |
| 16.06.2025 | 83,44 | 83,46 | 81,45 | 82,51 | -0,45% | 28,00 |
| 13.06.2025 | 84,10 | 85,26 | 82,83 | 82,88 | -1,44% | - |
| 12.06.2025 | 82,81 | 84,12 | 81,92 | 84,09 | 0,71% | 6,00 |
| 11.06.2025 | 82,79 | 84,15 | 81,95 | 83,50 | 1,18% | 1.167,00 |
| 10.06.2025 | 97,96 | 98,41 | 82,16 | 82,53 | -15,56% | 1.013,00 |
| 09.06.2025 | 97,04 | 98,01 | 96,77 | 97,74 | 0,69% | 25,00 |
| 06.06.2025 | 97,03 | 98,63 | 96,84 | 97,07 | 0,12% | 100,00 |
| 05.06.2025 | 98,32 | 98,51 | 96,37 | 96,95 | -1,39% | 100,00 |
| 04.06.2025 | 98,96 | 99,13 | 98,22 | 98,32 | -0,68% | - |
| 03.06.2025 | 97,70 | 99,13 | 96,86 | 98,99 | 1,19% | - |
| 02.06.2025 | 99,26 | 99,26 | 96,62 | 97,83 | -1,41% | 110,00 |
| 30.05.2025 | 98,96 | 100,09 | 98,75 | 99,23 | 0,25% | 100,00 |
| 29.05.2025 | 98,30 | 100,43 | 97,27 | 98,98 | 0,69% | 100,00 |
| 28.05.2025 | 100,63 | 100,93 | 97,66 | 98,30 | -2,29% | 110,00 |
| 27.05.2025 | 99,36 | 100,68 | 98,70 | 100,60 | 0,89% | 25,00 |
| 26.05.2025 | 99,10 | 100,01 | 98,74 | 99,71 | 0,55% | - |
| 23.05.2025 | 99,26 | 99,49 | 97,22 | 99,16 | -0,07% | - |
| 22.05.2025 | 99,32 | 99,83 | 97,89 | 99,23 | -0,26% | - |
| 21.05.2025 | 101,40 | 101,55 | 99,31 | 99,49 | -2,34% | - |
| 20.05.2025 | 100,98 | 102,65 | 100,07 | 101,88 | 0,92% | - |
| 19.05.2025 | 101,68 | 102,65 | 99,79 | 100,95 | -0,83% | - |
| 16.05.2025 | 99,47 | 101,88 | 99,31 | 101,80 | 1,07% | - |
| 15.05.2025 | 98,98 | 100,83 | 97,64 | 100,73 | 1,98% | - |
| 14.05.2025 | 99,70 | 100,02 | 97,65 | 98,77 | -0,90% | - |
| 13.05.2025 | 101,48 | 101,53 | 99,20 | 99,67 | -1,71% | 25,00 |
| 12.05.2025 | 100,78 | 102,98 | 99,49 | 101,40 | 2,38% | - |
| 09.05.2025 | 99,77 | 100,73 | 99,02 | 99,04 | -0,85% | 2,00 |
| 08.05.2025 | 99,36 | 100,85 | 98,80 | 99,89 | 0,61% | - |
| 07.05.2025 | 100,63 | 100,63 | 98,90 | 99,28 | -0,57% | - |
| 06.05.2025 | 100,68 | 101,03 | 99,08 | 99,85 | -0,92% | - |
| 05.05.2025 | 101,53 | 101,53 | 99,61 | 100,78 | -0,69% | 20,00 |
| 02.05.2025 | 100,63 | 101,78 | 99,72 | 101,48 | -1,07% | - |
| 30.04.2025 | 101,18 | 102,80 | 99,78 | 102,58 | 1,21% | - |
| 29.04.2025 | 100,10 | 101,43 | 98,63 | 101,35 | 1,45% | - |
| 28.04.2025 | 100,73 | 103,80 | 99,36 | 99,90 | -1,45% | - |
| 25.04.2025 | 101,60 | 102,75 | 99,65 | 101,38 | -0,12% | - |
| 24.04.2025 | 103,93 | 103,93 | 100,80 | 101,50 | -2,31% | 4,00 |
| 23.04.2025 | 104,90 | 105,38 | 102,13 | 103,90 | 0,78% | - |
| 22.04.2025 | 102,40 | 103,13 | 100,22 | 103,10 | 0,71% | - |
| 17.04.2025 | 100,75 | 103,58 | 98,77 | 102,38 | 1,54% | - |
| 16.04.2025 | 103,13 | 103,30 | 100,35 | 100,83 | -2,21% | - |