89,120€
1,62%
Echtzeit-Aktienkurs JM Smucker Company (The)
Bid:
Ask:
Aktienkurse zur JM Smucker Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |