106,900€
0,85%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 106,00 | 106,90 | 106,00 | 106,90 | 0,85% | - |
| 30.07.2026 | 110,90 | 110,93 | 105,50 | 106,00 | -3,81% | - |
| 29.07.2026 | 108,80 | 112,13 | 107,68 | 110,20 | 2,11% | - |
| 28.07.2026 | 106,20 | 110,20 | 105,70 | 107,93 | 0,98% | 50,00 |
| 27.07.2026 | 104,05 | 106,93 | 101,24 | 106,88 | 3,51% | 50,00 |
| 24.07.2026 | 101,70 | 103,68 | 101,23 | 103,25 | 1,77% | - |
| 23.07.2026 | 103,35 | 103,35 | 100,68 | 101,45 | -1,46% | 30,00 |
| 22.07.2026 | 101,55 | 103,63 | 100,98 | 102,95 | 1,65% | 32,00 |
| 21.07.2026 | 98,91 | 101,53 | 98,44 | 101,28 | 2,85% | - |
| 20.07.2026 | 97,92 | 99,23 | 97,77 | 98,47 | 0,81% | 10,00 |
| 17.07.2026 | 98,75 | 102,70 | 97,51 | 97,68 | -1,60% | - |
| 16.07.2026 | 95,18 | 99,59 | 94,65 | 99,27 | 4,70% | - |
| 15.07.2026 | 96,10 | 96,67 | 94,20 | 94,81 | -0,54% | - |
| 14.07.2026 | 97,04 | 97,15 | 94,45 | 95,32 | -2,12% | - |
| 13.07.2026 | 97,76 | 99,68 | 97,16 | 97,38 | -0,12% | - |
| 10.07.2026 | 97,00 | 97,89 | 96,38 | 97,50 | 0,41% | - |
| 09.07.2026 | 98,34 | 98,75 | 96,42 | 97,10 | -1,49% | - |
| 08.07.2026 | 99,23 | 99,88 | 98,20 | 98,57 | -0,76% | - |
| 07.07.2026 | 97,60 | 100,58 | 97,32 | 99,32 | 2,14% | - |
| 06.07.2026 | 101,73 | 101,83 | 96,96 | 97,24 | -4,20% | - |
| 03.07.2026 | 101,70 | 102,10 | 101,50 | 101,50 | -0,71% | 10,00 |
| 02.07.2026 | 100,95 | 102,55 | 100,28 | 102,23 | 1,04% | 41,00 |
| 01.07.2026 | 98,49 | 101,38 | 98,20 | 101,18 | 2,39% | 5,00 |
| 30.06.2026 | 101,45 | 102,00 | 98,73 | 98,81 | -2,58% | - |
| 29.06.2026 | 101,60 | 102,63 | 100,98 | 101,43 | 0,17% | 1,00 |
| 26.06.2026 | 98,94 | 101,73 | 97,84 | 101,25 | 2,38% | - |
| 25.06.2026 | 98,28 | 99,44 | 97,91 | 98,90 | 0,07% | - |
| 24.06.2026 | 97,06 | 98,99 | 97,06 | 98,83 | 1,93% | - |
| 23.06.2026 | 94,33 | 97,09 | 92,96 | 96,96 | 2,32% | 4,00 |
| 22.06.2026 | 96,00 | 97,05 | 93,88 | 94,76 | -1,78% | 4,00 |
| 19.06.2026 | 96,58 | 96,71 | 96,41 | 96,48 | -0,36% | - |
| 18.06.2026 | 98,21 | 99,70 | 96,54 | 96,83 | -1,60% | - |
| 17.06.2026 | 100,09 | 100,23 | 98,38 | 98,40 | -1,46% | 4,00 |
| 16.06.2026 | 100,05 | 100,85 | 99,22 | 99,86 | -0,18% | - |
| 15.06.2026 | 100,70 | 101,70 | 97,82 | 100,05 | 0,40% | - |
| 12.06.2026 | 100,90 | 101,55 | 99,18 | 99,65 | -1,68% | - |
| 11.06.2026 | 101,05 | 101,83 | 101,05 | 101,35 | 0,47% | - |
| 10.06.2026 | 97,08 | 101,23 | 95,90 | 100,88 | 4,40% | - |
| 09.06.2026 | 88,25 | 99,67 | 87,95 | 96,62 | 9,72% | 40,00 |
| 08.06.2026 | 89,53 | 90,40 | 87,95 | 88,06 | -2,65% | - |
| 05.06.2026 | 86,77 | 90,98 | 86,39 | 90,46 | 4,49% | - |
| 04.06.2026 | 87,31 | 88,76 | 86,48 | 86,57 | -1,38% | - |
| 03.06.2026 | 86,38 | 88,68 | 86,21 | 87,78 | 2,30% | - |
| 02.06.2026 | 86,50 | 87,08 | 85,41 | 85,81 | -1,58% | 3,00 |
| 01.06.2026 | 89,27 | 89,27 | 86,85 | 87,19 | -2,45% | - |
| 29.05.2026 | 89,51 | 89,80 | 88,68 | 89,38 | 0,13% | - |
| 28.05.2026 | 88,58 | 89,27 | 88,05 | 89,26 | 0,45% | - |
| 27.05.2026 | 87,96 | 89,93 | 87,38 | 88,86 | 0,71% | - |
| 26.05.2026 | 89,67 | 89,67 | 88,05 | 88,23 | -1,53% | - |
| 25.05.2026 | 89,12 | 90,16 | 89,12 | 89,60 | 1,89% | - |
| 22.05.2026 | 87,69 | 88,32 | 87,66 | 87,94 | 0,27% | - |
| 21.05.2026 | 86,40 | 88,08 | 85,22 | 87,70 | 1,21% | - |
| 20.05.2026 | 88,77 | 89,59 | 85,76 | 86,65 | -2,40% | - |
| 19.05.2026 | 88,92 | 90,23 | 88,65 | 88,78 | -0,59% | - |
| 18.05.2026 | 86,47 | 89,71 | 85,61 | 89,31 | 3,34% | 40,00 |
| 15.05.2026 | 84,66 | 86,71 | 84,23 | 86,42 | -0,09% | 10,00 |
| 14.05.2026 | 86,11 | 87,21 | 86,11 | 86,50 | 0,55% | 10,00 |
| 13.05.2026 | 85,46 | 86,46 | 84,47 | 86,03 | 0,76% | - |
| 12.05.2026 | 84,13 | 85,91 | 83,87 | 85,38 | 1,37% | - |
| 11.05.2026 | 84,13 | 84,76 | 83,44 | 84,23 | 0,00% | - |
| 08.05.2026 | 84,85 | 85,05 | 83,18 | 84,23 | -0,87% | 45,00 |
| 07.05.2026 | 82,42 | 85,24 | 81,45 | 84,97 | 3,19% | 10,00 |
| 06.05.2026 | 81,68 | 83,14 | 81,66 | 82,34 | -0,58% | - |
| 05.05.2026 | 82,89 | 83,28 | 81,41 | 82,82 | 0,21% | - |
| 04.05.2026 | 82,73 | 82,95 | 81,93 | 82,65 | -0,98% | 24,00 |
| 30.04.2026 | 83,69 | 83,71 | 82,63 | 83,47 | 0,75% | - |
| 29.04.2026 | 83,71 | 84,32 | 82,16 | 82,85 | -1,18% | 201,00 |
| 28.04.2026 | 81,78 | 84,12 | 81,08 | 83,84 | 2,72% | - |
| 27.04.2026 | 81,96 | 82,87 | 80,98 | 81,62 | -0,79% | - |
| 24.04.2026 | 82,33 | 82,97 | 81,27 | 82,27 | 0,29% | 19,00 |
| 23.04.2026 | 81,18 | 82,44 | 80,68 | 82,03 | 1,08% | - |
| 22.04.2026 | 81,52 | 82,59 | 81,11 | 81,15 | 0,86% | 55,00 |
| 21.04.2026 | 81,25 | 82,06 | 80,46 | 80,46 | -1,02% | 28,00 |
| 20.04.2026 | 81,01 | 82,14 | 80,26 | 81,29 | -0,02% | - |
| 17.04.2026 | 80,68 | 81,58 | 79,22 | 81,31 | 1,97% | - |
| 16.04.2026 | 79,23 | 80,08 | 79,23 | 79,74 | 0,58% | 19,00 |
| 15.04.2026 | 78,22 | 79,30 | 77,39 | 79,28 | 1,99% | 50,00 |
| 14.04.2026 | 76,34 | 77,77 | 75,75 | 77,73 | 2,26% | 20,00 |
| 13.04.2026 | 77,62 | 78,69 | 75,43 | 76,01 | -2,75% | 209,00 |
| 10.04.2026 | 79,04 | 79,34 | 78,07 | 78,16 | -0,56% | 10,00 |
| 09.04.2026 | 80,71 | 81,36 | 78,35 | 78,60 | -2,42% | 18,00 |
| 08.04.2026 | 81,97 | 82,83 | 80,33 | 80,55 | -1,95% | - |
| 07.04.2026 | 82,78 | 83,14 | 81,68 | 82,15 | -0,62% | 142,00 |
| 02.04.2026 | 82,40 | 83,07 | 81,20 | 82,66 | 0,15% | - |
| 01.04.2026 | 83,46 | 83,97 | 81,55 | 82,54 | -0,22% | 300,00 |
| 31.03.2026 | 83,03 | 83,87 | 81,86 | 82,72 | 0,34% | - |
| 30.03.2026 | 82,75 | 83,75 | 81,90 | 82,44 | -0,35% | - |
| 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 |