74,230$
1,81%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 73,49 | 74,31 | 73,17 | 74,23 | 1,81% | 2.150.036,00 |
| 05.06.2025 | 73,01 | 73,26 | 72,36 | 72,91 | -0,45% | 1.587.605,00 |
| 04.06.2025 | 73,90 | 73,91 | 72,81 | 73,24 | -0,15% | 1.077.412,00 |
| 03.06.2025 | 73,43 | 74,41 | 72,60 | 73,35 | -0,12% | 2.278.893,00 |
| 02.06.2025 | 72,29 | 73,50 | 71,42 | 73,44 | 0,98% | 3.108.388,00 |
| 30.05.2025 | 72,55 | 72,96 | 72,03 | 72,73 | 0,25% | 3.241.810,00 |
| 29.05.2025 | 71,29 | 72,55 | 71,07 | 72,55 | 1,64% | 2.998.142,00 |
| 28.05.2025 | 71,98 | 72,28 | 71,20 | 71,38 | -0,58% | 1.973.024,00 |
| 27.05.2025 | 71,61 | 71,98 | 71,20 | 71,80 | 0,97% | 2.238.223,00 |
| 23.05.2025 | 71,36 | 71,48 | 69,98 | 71,11 | -0,28% | 3.700.796,00 |
| 22.05.2025 | 72,31 | 72,41 | 70,85 | 71,31 | -1,70% | 4.494.572,00 |
| 21.05.2025 | 74,15 | 74,28 | 72,44 | 72,54 | -2,25% | 2.079.406,00 |
| 20.05.2025 | 74,36 | 74,53 | 73,79 | 74,21 | -0,26% | 1.995.693,00 |
| 19.05.2025 | 75,03 | 75,42 | 74,01 | 74,40 | -1,33% | 1.836.359,00 |
| 16.05.2025 | 74,66 | 75,51 | 74,01 | 75,40 | 0,88% | 4.002.201,00 |
| 15.05.2025 | 74,17 | 74,74 | 73,52 | 74,74 | 1,60% | 2.283.212,00 |
| 14.05.2025 | 74,30 | 74,75 | 73,39 | 73,56 | -1,66% | 2.863.333,00 |
| 13.05.2025 | 76,49 | 76,54 | 73,76 | 74,80 | -2,21% | 2.288.827,00 |
| 12.05.2025 | 76,12 | 76,92 | 75,60 | 76,49 | 0,55% | 2.337.997,00 |
| 09.05.2025 | 76,35 | 76,56 | 75,76 | 76,07 | -0,20% | 1.403.233,00 |
| 08.05.2025 | 74,99 | 77,30 | 74,73 | 76,22 | 1,68% | 1.899.705,00 |
| 07.05.2025 | 74,51 | 75,43 | 74,07 | 74,96 | 0,31% | 1.600.791,00 |
| 06.05.2025 | 75,11 | 75,44 | 74,40 | 74,73 | -0,76% | 1.924.965,00 |
| 05.05.2025 | 75,59 | 75,94 | 74,70 | 75,30 | -0,95% | 1.695.243,00 |
| 02.05.2025 | 75,49 | 76,34 | 74,93 | 76,02 | 1,21% | 1.824.872,00 |
| 01.05.2025 | 75,84 | 75,89 | 74,83 | 75,11 | -2,02% | 2.288.104,00 |
| 30.04.2025 | 76,61 | 77,04 | 75,40 | 76,66 | 0,83% | 2.605.983,00 |
| 29.04.2025 | 74,63 | 76,15 | 73,68 | 76,03 | 1,77% | 1.328.764,00 |
| 28.04.2025 | 74,55 | 74,89 | 73,83 | 74,71 | 0,23% | 1.915.470,00 |
| 25.04.2025 | 75,08 | 75,12 | 73,90 | 74,54 | -0,63% | 1.256.038,00 |
| 24.04.2025 | 76,36 | 76,37 | 74,97 | 75,01 | -2,08% | 1.288.406,00 |
| 23.04.2025 | 75,92 | 77,02 | 75,64 | 76,60 | 1,14% | 1.765.774,00 |
| 22.04.2025 | 74,79 | 76,01 | 74,21 | 75,74 | 1,43% | 1.574.737,00 |
| 21.04.2025 | 75,21 | 75,40 | 73,99 | 74,67 | -0,86% | 1.597.603,00 |
| 17.04.2025 | 73,84 | 75,71 | 73,73 | 75,32 | 2,42% | 2.652.839,00 |
| 16.04.2025 | 75,77 | 75,77 | 72,99 | 73,54 | -2,30% | 2.402.583,00 |
| 15.04.2025 | 77,65 | 78,00 | 75,03 | 75,27 | -3,00% | 1.566.260,00 |
| 14.04.2025 | 76,35 | 77,91 | 75,79 | 77,60 | 2,13% | 1.956.973,00 |
| 11.04.2025 | 75,53 | 76,72 | 74,60 | 75,98 | 0,58% | 1.811.135,00 |
| 10.04.2025 | 75,51 | 76,79 | 74,19 | 75,54 | -0,47% | 2.518.141,00 |
| 09.04.2025 | 71,90 | 76,37 | 70,81 | 75,90 | 5,11% | 3.633.456,00 |
| 08.04.2025 | 75,26 | 76,41 | 71,51 | 72,21 | -2,31% | 3.545.469,00 |
| 07.04.2025 | 74,73 | 76,46 | 73,26 | 73,92 | -3,32% | 4.690.009,00 |
| 04.04.2025 | 80,96 | 81,61 | 76,31 | 76,46 | -5,42% | 3.888.855,00 |
| 03.04.2025 | 81,99 | 82,90 | 80,57 | 80,84 | -0,55% | 4.776.160,00 |
| 02.04.2025 | 82,58 | 82,77 | 81,15 | 81,29 | -1,17% | 1.663.027,00 |
| 01.04.2025 | 82,54 | 82,85 | 80,92 | 82,25 | -0,07% | 2.104.304,00 |
| 31.03.2025 | 82,16 | 83,15 | 81,87 | 82,31 | 1,04% | 1.992.151,00 |
| 28.03.2025 | 81,75 | 82,20 | 81,00 | 81,46 | -0,21% | 1.493.614,00 |
| 27.03.2025 | 80,00 | 82,08 | 79,83 | 81,63 | 0,94% | 1.905.997,00 |
| 26.03.2025 | 80,36 | 81,39 | 79,67 | 80,87 | 0,80% | 2.774.776,00 |
| 25.03.2025 | 76,20 | 81,49 | 76,11 | 80,23 | -0,14% | 6.256.373,00 |
| 24.03.2025 | 79,36 | 80,79 | 78,76 | 80,34 | 0,21% | 2.651.861,00 |
| 21.03.2025 | 80,68 | 81,25 | 79,85 | 80,17 | -0,66% | 3.762.154,00 |
| 20.03.2025 | 81,53 | 81,53 | 80,11 | 80,70 | -0,79% | 1.629.994,00 |
| 19.03.2025 | 80,85 | 81,50 | 80,08 | 81,34 | 0,05% | 2.421.290,00 |
| 18.03.2025 | 81,73 | 82,07 | 81,02 | 81,30 | -0,68% | 1.492.618,00 |
| 17.03.2025 | 80,22 | 82,23 | 80,22 | 81,86 | 1,90% | 1.384.526,00 |
| 14.03.2025 | 80,30 | 80,66 | 79,70 | 80,33 | -0,50% | 2.138.557,00 |
| 13.03.2025 | 81,80 | 81,93 | 80,14 | 80,73 | -1,01% | 2.183.555,00 |
| 12.03.2025 | 82,03 | 82,59 | 81,12 | 81,55 | -1,96% | 2.521.444,00 |
| 11.03.2025 | 84,00 | 84,38 | 82,19 | 83,18 | -1,20% | 2.971.426,00 |
| 10.03.2025 | 83,16 | 86,24 | 83,16 | 84,19 | 1,90% | 4.376.204,00 |
| 07.03.2025 | 81,37 | 83,89 | 81,37 | 82,62 | 0,94% | 3.573.918,00 |
| 06.03.2025 | 82,85 | 82,89 | 81,26 | 81,85 | -1,06% | 1.735.144,00 |
| 05.03.2025 | 82,00 | 83,64 | 81,94 | 82,73 | 0,45% | 1.934.347,00 |
| 04.03.2025 | 85,59 | 85,78 | 82,34 | 82,36 | -2,80% | 2.452.059,00 |
| 03.03.2025 | 82,81 | 84,78 | 82,38 | 84,73 | 2,57% | 2.234.270,00 |
| 28.02.2025 | 82,52 | 83,36 | 81,35 | 82,61 | 1,19% | 2.001.830,00 |
| 27.02.2025 | 79,71 | 81,89 | 79,44 | 81,64 | 1,85% | 2.336.242,00 |
| 26.02.2025 | 82,29 | 83,22 | 79,72 | 80,16 | -3,19% | 2.140.826,00 |
| 25.02.2025 | 81,87 | 83,44 | 81,72 | 82,80 | 1,95% | 2.495.798,00 |
| 24.02.2025 | 79,87 | 82,52 | 79,43 | 81,22 | 1,35% | 2.988.718,00 |
| 21.02.2025 | 79,20 | 80,36 | 78,85 | 80,14 | 1,17% | 1.803.609,00 |
| 20.02.2025 | 78,39 | 79,35 | 78,19 | 79,21 | 0,70% | 1.401.632,00 |
| 19.02.2025 | 76,08 | 78,71 | 76,03 | 78,66 | 3,61% | 2.264.471,00 |
| 18.02.2025 | 76,62 | 76,85 | 75,66 | 75,92 | -1,35% | 1.421.638,00 |
| 14.02.2025 | 77,72 | 78,50 | 76,94 | 76,96 | -0,71% | 1.334.099,00 |
| 13.02.2025 | 77,02 | 77,59 | 76,47 | 77,51 | 0,85% | 1.301.060,00 |
| 12.02.2025 | 76,27 | 77,15 | 75,66 | 76,86 | -0,44% | 1.435.355,00 |
| 11.02.2025 | 76,65 | 77,29 | 75,66 | 77,20 | 0,69% | 1.808.751,00 |
| 10.02.2025 | 78,14 | 78,34 | 76,24 | 76,67 | -2,14% | 2.014.528,00 |
| 07.02.2025 | 77,52 | 78,46 | 77,15 | 78,35 | 1,35% | 1.263.405,00 |
| 06.02.2025 | 77,58 | 77,72 | 76,94 | 77,31 | 0,66% | 1.135.558,00 |
| 05.02.2025 | 76,64 | 77,03 | 76,19 | 76,80 | -0,10% | 1.440.353,00 |
| 04.02.2025 | 77,50 | 77,74 | 76,26 | 76,88 | -1,47% | 1.496.243,00 |
| 03.02.2025 | 77,20 | 78,27 | 76,51 | 78,03 | 1,04% | 1.903.819,00 |
| 31.01.2025 | 77,20 | 77,98 | 76,94 | 77,23 | -0,71% | 1.461.135,00 |
| 30.01.2025 | 77,16 | 78,00 | 76,94 | 77,78 | 1,10% | 1.270.022,00 |
| 29.01.2025 | 76,76 | 77,77 | 76,54 | 76,93 | 0,31% | 1.753.797,00 |
| 28.01.2025 | 76,87 | 78,12 | 76,49 | 76,69 | -0,34% | 1.973.442,00 |
| 27.01.2025 | 75,63 | 77,45 | 75,26 | 76,95 | 2,75% | 4.056.990,00 |
| 24.01.2025 | 74,39 | 75,34 | 74,10 | 74,89 | 0,17% | 2.628.795,00 |
| 23.01.2025 | 72,50 | 76,26 | 72,50 | 74,76 | 2,08% | 3.465.350,00 |
| 22.01.2025 | 74,21 | 74,52 | 73,14 | 73,24 | -1,36% | 2.025.858,00 |
| 21.01.2025 | 73,49 | 75,05 | 73,17 | 74,25 | 1,28% | 3.452.484,00 |
| 17.01.2025 | 73,72 | 73,90 | 73,01 | 73,31 | -0,42% | 1.845.006,00 |
| 16.01.2025 | 71,66 | 73,76 | 71,47 | 73,62 | 2,56% | 1.289.035,00 |
| 15.01.2025 | 71,92 | 72,31 | 70,87 | 71,78 | -0,15% | 2.167.396,00 |
| 14.01.2025 | 71,30 | 71,98 | 71,09 | 71,89 | 0,91% | 1.761.636,00 |