89,055€
1,56%
Echtzeit-Aktienkurs JM Smucker Company (The)
Bid:
Ask:
Aktienkurse zur JM Smucker Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 82,94 | 83,35 | 81,42 | 82,69 | 0,32% | 794,00 |
| 04.05.2026 | 82,88 | 82,94 | 81,93 | 82,43 | -1,36% | 66,00 |
| 30.04.2026 | 82,71 | 83,95 | 82,63 | 83,57 | 0,75% | 1.470,00 |
| 29.04.2026 | 83,97 | 84,36 | 82,17 | 82,94 | -0,94% | 299,00 |
| 28.04.2026 | 81,47 | 84,11 | 81,08 | 83,73 | 2,40% | 168,00 |
| 27.04.2026 | 81,75 | 82,88 | 81,32 | 81,77 | -0,23% | 892,00 |
| 24.04.2026 | 82,59 | 82,79 | 81,28 | 81,95 | -0,46% | 218,00 |
| 23.04.2026 | 81,18 | 82,44 | 80,92 | 82,33 | 1,50% | 361,00 |
| 22.04.2026 | 82,05 | 82,61 | 80,57 | 81,11 | -0,52% | 317,00 |
| 21.04.2026 | 81,90 | 82,09 | 80,34 | 81,53 | -0,02% | 1.669,00 |
| 20.04.2026 | 81,02 | 81,63 | 80,28 | 81,55 | 0,44% | 1.217,00 |
| 17.04.2026 | 79,81 | 81,58 | 79,22 | 81,19 | 0,63% | 1.729,00 |
| 16.04.2026 | 79,49 | 80,68 | 79,26 | 80,68 | 1,82% | 274,00 |
| 15.04.2026 | 78,32 | 79,58 | 77,39 | 79,24 | 1,51% | 2.319,00 |
| 14.04.2026 | 76,28 | 78,62 | 75,74 | 78,06 | 2,25% | 2.104,00 |
| 13.04.2026 | 77,41 | 77,83 | 75,43 | 76,35 | -1,55% | 975,00 |
| 10.04.2026 | 79,32 | 79,32 | 77,11 | 77,55 | -1,87% | 570,00 |
| 09.04.2026 | 80,67 | 80,69 | 78,35 | 79,02 | -1,74% | 329,00 |
| 08.04.2026 | 82,37 | 82,81 | 80,11 | 80,42 | -0,97% | 688,00 |
| 07.04.2026 | 82,62 | 83,15 | 81,21 | 81,21 | -1,90% | 240,00 |
| 02.04.2026 | 82,55 | 83,09 | 81,21 | 82,79 | 0,39% | 1.051,00 |
| 01.04.2026 | 83,81 | 83,93 | 81,56 | 82,46 | -1,06% | 234,00 |
| 31.03.2026 | 83,74 | 83,85 | 81,83 | 83,35 | 0,40% | 1.451,00 |
| 30.03.2026 | 82,99 | 83,69 | 81,90 | 83,01 | 0,35% | 140,00 |
| 27.03.2026 | 82,84 | 84,04 | 82,29 | 82,72 | 0,19% | 182,00 |
| 26.03.2026 | 82,19 | 83,47 | 82,00 | 82,56 | 0,07% | 169,00 |
| 25.03.2026 | 83,79 | 84,13 | 81,19 | 82,51 | -1,25% | 397,00 |
| 24.03.2026 | 84,82 | 86,07 | 83,28 | 83,55 | -1,38% | 220,00 |
| 23.03.2026 | 85,51 | 87,13 | 84,33 | 84,72 | -1,34% | 622,00 |
| 20.03.2026 | 86,18 | 87,31 | 85,50 | 85,87 | -0,97% | 331,00 |
| 19.03.2026 | 88,56 | 88,78 | 85,92 | 86,71 | -1,94% | 360,00 |
| 18.03.2026 | 89,39 | 89,56 | 86,81 | 88,43 | -0,61% | 539,00 |
| 17.03.2026 | 91,12 | 91,63 | 88,91 | 88,97 | -2,96% | 291,00 |
| 16.03.2026 | 92,83 | 93,30 | 90,85 | 91,69 | -1,35% | 656,00 |
| 13.03.2026 | 92,34 | 93,87 | 92,08 | 92,94 | 0,95% | 110,00 |
| 12.03.2026 | 92,97 | 94,16 | 92,03 | 92,07 | -1,04% | 822,00 |
| 11.03.2026 | 93,70 | 95,61 | 92,79 | 93,03 | -0,51% | 3.050,00 |
| 10.03.2026 | 93,66 | 94,47 | 92,55 | 93,51 | -0,14% | 169,00 |
| 09.03.2026 | 96,26 | 96,36 | 93,58 | 93,65 | -2,15% | 115,00 |
| 06.03.2026 | 95,89 | 96,43 | 93,96 | 95,71 | -0,18% | 697,00 |
| 05.03.2026 | 98,91 | 99,06 | 95,77 | 95,88 | -2,79% | - |
| 04.03.2026 | 96,76 | 98,65 | 96,13 | 98,63 | 1,93% | 799,00 |
| 03.03.2026 | 98,34 | 98,55 | 96,65 | 96,76 | -1,37% | 496,00 |
| 02.03.2026 | 98,16 | 99,18 | 96,50 | 98,10 | -0,07% | 467,00 |
| 27.02.2026 | 98,31 | 98,73 | 96,52 | 98,17 | -0,16% | 546,00 |
| 26.02.2026 | 90,55 | 99,67 | 90,29 | 98,32 | 9,12% | 673,00 |
| 25.02.2026 | 92,64 | 92,90 | 89,37 | 90,11 | -3,00% | 17,00 |
| 24.02.2026 | 94,27 | 95,05 | 92,16 | 92,90 | -1,38% | 75,00 |
| 23.02.2026 | 93,17 | 95,82 | 92,84 | 94,20 | 0,54% | 13.663,00 |
| 20.02.2026 | 93,18 | 94,19 | 92,72 | 93,69 | 0,64% | 177,00 |
| 19.02.2026 | 91,31 | 93,15 | 91,19 | 93,09 | 1,84% | - |
| 18.02.2026 | 89,66 | 91,51 | 88,34 | 91,40 | 2,02% | 1.176,00 |
| 17.02.2026 | 93,36 | 93,94 | 88,99 | 89,59 | -3,94% | 886,00 |
| 16.02.2026 | 93,16 | 93,29 | 93,10 | 93,26 | 0,14% | - |
| 13.02.2026 | 92,75 | 93,26 | 91,38 | 93,13 | -0,40% | 69,00 |
| 12.02.2026 | 93,63 | 95,10 | 91,92 | 93,50 | -0,09% | 240,00 |
| 11.02.2026 | 91,84 | 93,61 | 90,26 | 93,58 | 1,78% | 480,00 |
| 10.02.2026 | 90,28 | 92,56 | 89,99 | 91,94 | 1,94% | 453,00 |
| 09.02.2026 | 92,39 | 92,44 | 89,12 | 90,19 | -2,71% | 359,00 |
| 06.02.2026 | 92,67 | 93,40 | 92,22 | 92,70 | -0,06% | 311,00 |
| 05.02.2026 | 91,98 | 93,15 | 90,66 | 92,76 | 0,87% | 108,00 |
| 04.02.2026 | 89,45 | 92,69 | 89,19 | 91,96 | 2,70% | 276,00 |
| 03.02.2026 | 88,64 | 90,50 | 88,25 | 89,54 | 0,74% | 749,00 |
| 02.02.2026 | 88,35 | 89,31 | 87,71 | 88,88 | 0,40% | 175,00 |
| 30.01.2026 | 86,79 | 88,88 | 86,35 | 88,53 | 2,47% | 1.991,00 |
| 29.01.2026 | 86,22 | 87,83 | 85,74 | 86,40 | -0,07% | 321,00 |
| 28.01.2026 | 87,64 | 88,25 | 85,82 | 86,46 | -1,08% | 1.030,00 |
| 27.01.2026 | 87,34 | 88,02 | 86,70 | 87,40 | 0,13% | 680,00 |
| 26.01.2026 | 86,50 | 87,61 | 86,23 | 87,29 | 0,69% | 48,00 |
| 23.01.2026 | 86,92 | 87,19 | 86,29 | 86,69 | -0,15% | 330,00 |
| 22.01.2026 | 87,40 | 88,00 | 86,00 | 86,82 | -0,69% | 275,00 |
| 21.01.2026 | 88,11 | 88,76 | 87,33 | 87,42 | -0,68% | 559,00 |
| 20.01.2026 | 86,51 | 88,94 | 85,22 | 88,02 | 1,80% | 2.380,00 |
| 19.01.2026 | 86,99 | 86,99 | 86,22 | 86,46 | -1,75% | 1.016,00 |
| 16.01.2026 | 89,43 | 89,96 | 87,42 | 88,00 | -2,50% | 86,00 |
| 15.01.2026 | 89,67 | 90,48 | 88,88 | 90,26 | 0,73% | 80,00 |
| 14.01.2026 | 87,23 | 90,36 | 86,76 | 89,61 | 2,69% | 209,00 |
| 13.01.2026 | 85,75 | 87,27 | 85,34 | 87,26 | 1,70% | 50,00 |
| 12.01.2026 | 86,12 | 86,33 | 85,19 | 85,80 | -0,73% | 936,00 |
| 09.01.2026 | 83,95 | 86,47 | 83,80 | 86,43 | 3,04% | 157,00 |
| 08.01.2026 | 81,77 | 83,97 | 81,54 | 83,88 | 2,54% | 140,00 |
| 07.01.2026 | 82,08 | 83,33 | 81,54 | 81,80 | -0,33% | 807,00 |
| 06.01.2026 | 80,51 | 82,61 | 80,51 | 82,07 | 1,66% | 385,00 |
| 05.01.2026 | 82,67 | 83,04 | 80,42 | 80,73 | -2,11% | 661,00 |
| 02.01.2026 | 83,36 | 84,15 | 81,87 | 82,47 | -2,36% | 817,00 |
| 30.12.2025 | 84,33 | 84,47 | 84,23 | 84,46 | 0,17% | 500,00 |
| 29.12.2025 | 84,67 | 84,82 | 83,85 | 84,32 | 1,54% | 341,00 |
| 23.12.2025 | 84,23 | 84,23 | 82,67 | 83,04 | -1,48% | 878,00 |
| 22.12.2025 | 84,11 | 84,81 | 83,33 | 84,29 | 0,04% | 578,00 |
| 19.12.2025 | 85,66 | 85,89 | 83,97 | 84,26 | -1,57% | 388,00 |
| 18.12.2025 | 85,48 | 87,07 | 85,33 | 85,60 | 0,12% | 460,00 |
| 17.12.2025 | 85,09 | 86,01 | 84,78 | 85,50 | 0,78% | 246,00 |
| 16.12.2025 | 86,47 | 86,96 | 84,65 | 84,84 | -1,94% | 230,00 |
| 15.12.2025 | 86,16 | 87,80 | 86,16 | 86,52 | 0,00% | 179,00 |
| 12.12.2025 | 85,97 | 87,42 | 85,76 | 86,52 | 0,64% | 90,00 |
| 11.12.2025 | 85,09 | 86,71 | 84,71 | 85,97 | 0,86% | 84,00 |
| 10.12.2025 | 85,43 | 86,00 | 84,90 | 85,24 | -0,28% | 184,00 |
| 09.12.2025 | 86,54 | 87,09 | 85,12 | 85,48 | -1,21% | 46,00 |
| 08.12.2025 | 85,88 | 87,08 | 85,37 | 86,53 | 0,62% | 193,00 |
| 05.12.2025 | 85,42 | 86,32 | 85,12 | 86,00 | 0,53% | 1.721,00 |