44,810$
-2,46%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 45,88 | 45,93 | 44,61 | 44,81 | -2,46% | 3.361.129,00 |
| 08.10.2026 | 45,41 | 46,11 | 45,10 | 45,94 | 1,52% | 6.137.797,00 |
| 07.10.2026 | 45,74 | 46,22 | 45,19 | 45,25 | -0,33% | 4.116.771,00 |
| 06.10.2026 | 45,75 | 46,17 | 45,16 | 45,40 | -0,31% | 4.101.283,00 |
| 05.10.2026 | 44,76 | 45,68 | 43,88 | 45,54 | 1,95% | 4.342.257,00 |
| 02.10.2026 | 43,52 | 45,03 | 43,25 | 44,67 | 1,20% | 5.447.966,00 |
| 01.10.2026 | 46,80 | 46,94 | 43,94 | 44,14 | -4,87% | 8.899.411,00 |
| 30.09.2026 | 49,00 | 49,20 | 46,25 | 46,40 | -4,13% | 5.622.207,00 |
| 29.09.2026 | 48,14 | 48,68 | 47,96 | 48,40 | -0,12% | 3.317.058,00 |
| 28.09.2026 | 47,83 | 48,66 | 47,62 | 48,46 | 1,08% | 3.164.766,00 |
| 25.09.2026 | 47,62 | 48,05 | 47,36 | 47,94 | 0,25% | 2.658.220,00 |
| 24.09.2026 | 49,46 | 49,50 | 47,76 | 47,82 | -2,59% | 2.578.024,00 |
| 23.09.2026 | 49,48 | 49,77 | 48,51 | 49,09 | -0,67% | 2.673.806,00 |
| 22.09.2026 | 49,57 | 49,59 | 49,09 | 49,42 | 1,08% | 2.330.445,00 |
| 21.09.2026 | 48,77 | 49,47 | 48,56 | 48,89 | 0,35% | 3.505.003,00 |
| 18.09.2026 | 49,08 | 49,54 | 48,70 | 48,72 | -1,97% | 9.985.286,00 |
| 17.09.2026 | 50,46 | 50,50 | 49,70 | 49,70 | -0,72% | 2.721.209,00 |
| 16.09.2026 | 49,81 | 51,30 | 49,79 | 50,06 | 0,40% | 2.808.561,00 |
| 15.09.2026 | 49,97 | 50,43 | 49,55 | 49,86 | -1,05% | 3.406.961,00 |
| 14.09.2026 | 51,75 | 52,85 | 50,22 | 50,39 | -1,81% | 3.937.820,00 |
| 11.09.2026 | 51,31 | 51,71 | 50,71 | 51,32 | 0,43% | 3.105.438,00 |
| 10.09.2026 | 51,61 | 51,85 | 50,82 | 51,10 | -0,74% | 2.931.047,00 |
| 09.09.2026 | 51,51 | 51,83 | 51,12 | 51,48 | -0,81% | 2.192.669,00 |
| 08.09.2026 | 51,94 | 52,41 | 51,02 | 51,90 | -0,35% | 2.714.124,00 |
| 04.09.2026 | 52,00 | 52,76 | 51,51 | 52,08 | -0,95% | 2.804.371,00 |
| 03.09.2026 | 53,40 | 53,62 | 52,20 | 52,58 | -2,27% | 2.429.913,00 |
| 02.09.2026 | 54,34 | 54,79 | 53,60 | 53,80 | -0,85% | 1.829.331,00 |
| 01.09.2026 | 54,50 | 55,19 | 54,13 | 54,26 | 0,07% | 2.315.195,00 |
| 31.08.2026 | 54,63 | 54,94 | 53,61 | 54,22 | -2,01% | 3.292.131,00 |
| 28.08.2026 | 54,76 | 55,66 | 54,76 | 55,33 | 1,45% | 2.002.494,00 |
| 27.08.2026 | 54,29 | 54,81 | 53,80 | 54,54 | -1,02% | 2.106.273,00 |
| 26.08.2026 | 54,22 | 55,25 | 53,80 | 55,10 | 1,14% | 2.975.856,00 |
| 25.08.2026 | 55,85 | 56,03 | 54,16 | 54,48 | -3,06% | 2.099.712,00 |
| 24.08.2026 | 55,66 | 56,40 | 55,58 | 56,20 | 1,43% | 1.909.024,00 |
| 21.08.2026 | 55,22 | 56,43 | 54,90 | 55,41 | 0,34% | 2.626.225,00 |
| 20.08.2026 | 55,86 | 56,87 | 54,85 | 55,22 | -2,23% | 2.854.651,00 |
| 19.08.2026 | 55,24 | 56,68 | 55,23 | 56,48 | 2,17% | 2.602.506,00 |
| 18.08.2026 | 54,79 | 56,07 | 54,50 | 55,28 | 2,48% | 2.720.178,00 |
| 17.08.2026 | 54,23 | 55,23 | 53,91 | 53,94 | -1,34% | 3.204.301,00 |
| 14.08.2026 | 54,47 | 54,73 | 54,23 | 54,67 | 0,40% | 1.701.961,00 |
| 13.08.2026 | 53,24 | 54,75 | 53,24 | 54,45 | 2,79% | 2.036.773,00 |
| 12.08.2026 | 52,50 | 53,41 | 52,03 | 52,97 | 0,15% | 1.808.865,00 |
| 11.08.2026 | 52,38 | 53,06 | 52,24 | 52,89 | -0,45% | 1.821.648,00 |
| 10.08.2026 | 52,70 | 53,75 | 52,57 | 53,13 | 0,32% | 2.521.437,00 |
| 07.08.2026 | 52,02 | 53,30 | 51,91 | 52,96 | 1,30% | 1.536.330,00 |
| 06.08.2026 | 52,90 | 53,16 | 51,71 | 52,28 | -0,49% | 1.947.343,00 |
| 05.08.2026 | 52,26 | 52,82 | 51,66 | 52,54 | 0,92% | 2.291.064,00 |
| 04.08.2026 | 51,04 | 52,20 | 50,49 | 52,06 | 1,05% | 2.355.369,00 |
| 03.08.2026 | 51,47 | 52,76 | 51,20 | 51,52 | 1,22% | 3.564.941,00 |
| 31.07.2026 | 50,60 | 51,75 | 50,40 | 50,90 | -0,12% | 4.747.605,00 |
| 30.07.2026 | 51,08 | 51,30 | 49,76 | 50,96 | -1,98% | 2.764.453,00 |
| 29.07.2026 | 50,99 | 53,13 | 50,95 | 51,99 | 0,89% | 4.387.638,00 |
| 28.07.2026 | 51,12 | 52,12 | 50,75 | 51,53 | 1,82% | 5.381.805,00 |
| 27.07.2026 | 50,77 | 51,46 | 50,44 | 50,61 | 1,30% | 4.139.017,00 |
| 24.07.2026 | 50,42 | 51,13 | 49,82 | 49,96 | -0,46% | 3.179.823,00 |
| 23.07.2026 | 51,50 | 51,60 | 49,69 | 50,19 | -3,52% | 3.327.753,00 |
| 22.07.2026 | 53,03 | 53,26 | 51,61 | 52,02 | -0,63% | 2.016.167,00 |
| 21.07.2026 | 51,67 | 52,60 | 51,51 | 52,35 | 0,21% | 2.682.874,00 |
| 20.07.2026 | 51,92 | 52,71 | 51,17 | 52,24 | 1,04% | 3.746.697,00 |
| 17.07.2026 | 53,54 | 54,10 | 51,45 | 51,70 | -2,27% | 3.929.096,00 |
| 16.07.2026 | 51,42 | 52,97 | 51,26 | 52,90 | 3,89% | 3.453.211,00 |
| 15.07.2026 | 52,65 | 52,69 | 50,56 | 50,92 | -3,65% | 3.546.303,00 |
| 14.07.2026 | 53,38 | 53,73 | 52,82 | 52,85 | -1,67% | 2.670.023,00 |
| 13.07.2026 | 53,06 | 54,06 | 53,05 | 53,75 | 2,48% | 4.375.400,00 |
| 10.07.2026 | 51,88 | 52,93 | 51,44 | 52,45 | 1,77% | 3.391.719,00 |
| 09.07.2026 | 50,95 | 51,58 | 50,12 | 51,54 | -0,06% | 3.685.027,00 |
| 08.07.2026 | 52,04 | 52,54 | 51,37 | 51,57 | -1,24% | 2.889.087,00 |
| 07.07.2026 | 53,05 | 53,88 | 52,21 | 52,22 | 0,85% | 3.031.312,00 |
| 06.07.2026 | 52,34 | 52,72 | 50,78 | 51,78 | -3,12% | 3.126.757,00 |
| 02.07.2026 | 53,38 | 53,88 | 52,55 | 53,45 | 1,02% | 4.517.630,00 |
| 01.07.2026 | 51,06 | 52,93 | 51,06 | 52,91 | 4,94% | 5.566.192,00 |
| 30.06.2026 | 51,60 | 51,78 | 49,89 | 50,42 | -3,15% | 4.130.376,00 |
| 29.06.2026 | 51,13 | 52,40 | 50,94 | 52,06 | 1,98% | 5.179.905,00 |
| 26.06.2026 | 49,00 | 51,17 | 48,75 | 51,05 | 5,58% | 7.237.832,00 |
| 25.06.2026 | 49,63 | 50,28 | 48,07 | 48,35 | 1,58% | 8.744.092,00 |
| 24.06.2026 | 47,22 | 48,64 | 47,22 | 47,60 | 0,46% | 10.678.648,00 |
| 23.06.2026 | 46,53 | 47,62 | 46,40 | 47,38 | 3,61% | 5.512.110,00 |
| 22.06.2026 | 46,50 | 47,04 | 45,72 | 45,73 | -1,95% | 5.996.045,00 |
| 18.06.2026 | 46,32 | 47,17 | 45,90 | 46,64 | 0,32% | 15.638.117,00 |
| 17.06.2026 | 46,95 | 47,58 | 45,86 | 46,49 | -1,48% | 4.711.835,00 |
| 16.06.2026 | 48,39 | 48,39 | 46,89 | 47,19 | -1,42% | 3.509.679,00 |
| 15.06.2026 | 48,61 | 48,94 | 47,45 | 47,87 | -2,21% | 3.799.632,00 |
| 12.06.2026 | 49,10 | 49,33 | 48,56 | 48,95 | -0,57% | 2.671.746,00 |
| 11.06.2026 | 49,58 | 49,87 | 49,00 | 49,23 | -0,93% | 3.509.149,00 |
| 10.06.2026 | 48,68 | 50,15 | 48,50 | 49,69 | 2,18% | 4.143.606,00 |
| 09.06.2026 | 47,61 | 49,49 | 47,51 | 48,63 | 2,14% | 3.848.019,00 |
| 08.06.2026 | 47,16 | 47,91 | 46,75 | 47,61 | 0,78% | 3.889.386,00 |
| 05.06.2026 | 47,03 | 47,90 | 46,51 | 47,24 | 1,33% | 2.969.534,00 |
| 04.06.2026 | 47,53 | 47,59 | 46,25 | 46,62 | 0,71% | 3.085.077,00 |
| 03.06.2026 | 46,09 | 47,08 | 45,85 | 46,29 | 0,30% | 4.119.549,00 |
| 02.06.2026 | 46,58 | 46,97 | 45,53 | 46,15 | -0,92% | 4.473.910,00 |
| 01.06.2026 | 47,00 | 47,37 | 46,20 | 46,58 | -1,67% | 3.021.456,00 |
| 29.05.2026 | 47,52 | 48,45 | 46,37 | 47,37 | 1,15% | 8.294.262,00 |
| 28.05.2026 | 47,30 | 47,59 | 46,76 | 46,83 | -1,51% | 3.526.916,00 |
| 27.05.2026 | 47,27 | 48,09 | 47,18 | 47,55 | 1,56% | 3.417.115,00 |
| 26.05.2026 | 47,65 | 47,73 | 46,38 | 46,82 | -2,05% | 4.211.356,00 |
| 22.05.2026 | 47,03 | 47,98 | 47,02 | 47,80 | 1,79% | 2.682.516,00 |
| 21.05.2026 | 46,32 | 47,21 | 45,74 | 46,96 | 0,56% | 2.832.397,00 |
| 20.05.2026 | 47,30 | 47,30 | 46,18 | 46,70 | -1,16% | 2.615.415,00 |
| 19.05.2026 | 46,96 | 47,78 | 46,14 | 47,25 | 1,18% | 2.929.922,00 |