46,300€
5,71%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 44,20 | 44,60 | 43,80 | 43,80 | -0,45% | - |
| 01.09.2026 | 44,40 | 44,60 | 44,00 | 44,00 | -11,65% | 23,00 |
| 31.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 8,26% | 23,00 |
| 28.08.2026 | 44,20 | 46,00 | 44,20 | 46,00 | 4,07% | - |
| 27.08.2026 | 44,60 | 44,60 | 44,20 | 44,20 | 0,00% | - |
| 26.08.2026 | 44,60 | 44,60 | 44,20 | 44,20 | -0,90% | 54,00 |
| 25.08.2026 | 45,20 | 45,20 | 44,60 | 44,60 | -0,45% | - |
| 24.08.2026 | 45,20 | 45,20 | 44,80 | 44,80 | 0,00% | - |
| 21.08.2026 | 45,00 | 45,20 | 44,80 | 44,80 | -6,67% | - |
| 20.08.2026 | 51,50 | 51,50 | 48,00 | 48,00 | 7,14% | 40,00 |
| 19.08.2026 | 45,20 | 45,20 | 44,80 | 44,80 | 1,36% | - |
| 18.08.2026 | 44,60 | 44,60 | 44,20 | 44,20 | -7,92% | - |
| 17.08.2026 | 44,40 | 48,40 | 44,00 | 48,00 | 9,09% | 200,00 |
| 14.08.2026 | 44,40 | 44,40 | 44,00 | 44,00 | 0,92% | - |
| 13.08.2026 | 43,60 | 43,60 | 43,40 | 43,60 | 0,00% | - |
| 12.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 11.08.2026 | 42,80 | 43,00 | 42,80 | 43,00 | -0,46% | 25,00 |
| 10.08.2026 | 43,40 | 43,40 | 43,20 | 43,20 | 1,41% | - |
| 07.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 06.08.2026 | 42,60 | 47,40 | 42,60 | 43,20 | 1,89% | 200,00 |
| 05.08.2026 | 42,20 | 42,40 | 42,20 | 42,40 | -2,75% | - |
| 04.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 6,34% | - |
| 03.08.2026 | 41,80 | 41,80 | 41,00 | 41,00 | -2,38% | - |
| 31.07.2026 | 41,80 | 42,00 | 41,80 | 42,00 | -1,87% | - |
| 30.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 29.07.2026 | 42,40 | 47,40 | 42,40 | 42,80 | 0,94% | 20,00 |
| 28.07.2026 | 42,20 | 42,40 | 42,20 | 42,40 | 0,95% | - |
| 27.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 24.07.2026 | 41,40 | 41,60 | 41,40 | 41,60 | -7,56% | - |
| 23.07.2026 | 45,80 | 45,80 | 45,00 | 45,00 | -3,85% | 125,00 |
| 21.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 4,00% | 600,00 |
| 20.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 300,00 |
| 17.07.2026 | 45,20 | 45,40 | 45,20 | 45,40 | 0,22% | 250,00 |
| 15.07.2026 | 46,80 | 47,20 | 45,30 | 45,30 | -5,63% | - |
| 14.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 2,35% | 300,00 |
| 13.07.2026 | 46,20 | 47,10 | 45,10 | 46,90 | 11,14% | - |
| 10.07.2026 | 42,00 | 42,20 | 42,00 | 42,20 | -2,31% | - |
| 09.07.2026 | 42,80 | 43,20 | 42,80 | 43,20 | -0,92% | - |
| 08.07.2026 | 43,40 | 43,60 | 43,20 | 43,60 | 1,87% | - |
| 07.07.2026 | 42,60 | 42,80 | 42,60 | 42,80 | -2,73% | - |
| 06.07.2026 | 44,40 | 44,40 | 44,00 | 44,00 | -0,90% | - |
| 03.07.2026 | 44,20 | 44,40 | 44,20 | 44,40 | 1,37% | - |
| 02.07.2026 | 43,60 | 48,60 | 43,60 | 43,80 | 4,29% | 22,00 |
| 01.07.2026 | 41,80 | 42,00 | 41,80 | 42,00 | -3,23% | - |
| 30.06.2026 | 43,20 | 43,40 | 43,20 | 43,40 | 2,36% | - |
| 29.06.2026 | 42,20 | 42,40 | 42,20 | 42,40 | -1,40% | - |
| 26.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | 40,00 |
| 25.06.2026 | 43,00 | 43,90 | 42,40 | 43,10 | 8,29% | - |
| 24.06.2026 | 39,60 | 39,80 | 39,60 | 39,80 | -6,13% | - |
| 23.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 8,16% | 80,00 |
| 22.06.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -7,98% | - |
| 19.06.2026 | 39,00 | 42,60 | 38,60 | 42,60 | 4,16% | 175,00 |
| 18.06.2026 | 40,10 | 41,00 | 40,10 | 40,90 | 3,28% | - |
| 17.06.2026 | 38,20 | 41,00 | 38,20 | 39,60 | 1,02% | 400,00 |
| 16.06.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -7,98% | - |
| 12.06.2026 | 43,50 | 43,70 | 42,40 | 42,60 | -0,47% | - |
| 11.06.2026 | 43,70 | 44,00 | 42,50 | 42,80 | 7,54% | - |
| 10.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 09.06.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -6,67% | - |
| 08.06.2026 | 39,20 | 42,00 | 39,00 | 42,00 | -1,41% | 95,00 |
| 05.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | 75,00 |
| 03.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | 6,00 |
| 02.06.2026 | 40,30 | 40,40 | 40,00 | 40,00 | 4,17% | - |
| 01.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -6,57% | - |
| 29.05.2026 | 41,40 | 41,60 | 39,70 | 41,10 | 6,48% | - |
| 28.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -4,93% | - |
| 27.05.2026 | 39,90 | 40,60 | 39,90 | 40,60 | 4,10% | - |
| 26.05.2026 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | - |
| 25.05.2026 | 38,80 | 39,20 | 38,80 | 39,20 | -7,11% | - |
| 22.05.2026 | 38,20 | 42,20 | 38,20 | 42,20 | 10,47% | 50,00 |
| 21.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 20.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -8,41% | 5,00 |
| 18.05.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 6,20% | 25,00 |
| 14.05.2026 | 39,70 | 40,40 | 38,80 | 40,30 | 0,25% | - |
| 13.05.2026 | 40,00 | 40,20 | 38,00 | 40,20 | 5,79% | 307,00 |
| 12.05.2026 | 37,80 | 38,00 | 37,80 | 38,00 | -7,32% | - |
| 11.05.2026 | 40,20 | 41,00 | 38,60 | 41,00 | 1,99% | 106,00 |
| 08.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 07.05.2026 | 41,90 | 42,70 | 40,80 | 41,00 | -1,91% | - |
| 06.05.2026 | 42,40 | 42,80 | 41,20 | 41,80 | 1,70% | - |
| 05.05.2026 | 42,40 | 42,60 | 40,60 | 41,10 | 0,24% | - |
| 04.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -6,18% | - |
| 30.04.2026 | 44,60 | 44,70 | 43,40 | 43,70 | -2,02% | - |
| 29.04.2026 | 44,70 | 44,70 | 44,60 | 44,60 | 1,36% | - |
| 28.04.2026 | 44,30 | 45,20 | 43,70 | 44,00 | -0,23% | - |
| 27.04.2026 | 45,00 | 45,60 | 44,10 | 44,10 | 0,00% | - |
| 24.04.2026 | 44,20 | 44,80 | 43,70 | 44,10 | 0,00% | - |
| 23.04.2026 | 44,30 | 45,00 | 43,90 | 44,10 | -0,45% | - |
| 22.04.2026 | 44,40 | 45,60 | 44,20 | 44,30 | 3,99% | - |
| 21.04.2026 | 42,40 | 42,60 | 42,40 | 42,60 | -1,84% | - |
| 20.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 17.04.2026 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | - |
| 16.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 15.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -7,49% | - |
| 14.04.2026 | 47,40 | 48,05 | 46,10 | 46,70 | 0,21% | - |
| 13.04.2026 | 47,80 | 48,05 | 45,80 | 46,60 | 0,43% | - |
| 10.04.2026 | 41,80 | 46,40 | 41,80 | 46,40 | 12,62% | 30,00 |
| 09.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 08.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 07.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |