72,220€
-3,66%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 72,58 | 72,75 | 72,10 | 72,28 | -3,58% | 15,00 |
| 02.04.2025 | 76,09 | 76,71 | 74,80 | 74,96 | -1,65% | 649,00 |
| 01.04.2025 | 75,89 | 76,77 | 75,04 | 76,22 | 0,13% | 1.158,00 |
| 31.03.2025 | 75,13 | 77,08 | 74,72 | 76,12 | 1,17% | 616,00 |
| 28.03.2025 | 75,63 | 75,86 | 74,90 | 75,24 | -0,53% | 78,00 |
| 27.03.2025 | 75,22 | 76,02 | 74,14 | 75,64 | 0,57% | 460,00 |
| 26.03.2025 | 74,34 | 75,53 | 73,85 | 75,21 | 1,16% | 162,00 |
| 25.03.2025 | 74,77 | 75,36 | 69,41 | 74,35 | -0,21% | 1.880,00 |
| 24.03.2025 | 73,74 | 74,81 | 73,20 | 74,51 | 0,69% | 1.090,00 |
| 21.03.2025 | 74,51 | 74,96 | 73,75 | 74,00 | -0,48% | 692,00 |
| 20.03.2025 | 74,84 | 75,44 | 73,95 | 74,36 | -0,44% | 100,00 |
| 19.03.2025 | 74,64 | 75,28 | 73,55 | 74,69 | 0,57% | 399,00 |
| 18.03.2025 | 74,86 | 75,14 | 74,03 | 74,27 | -0,91% | 198,00 |
| 17.03.2025 | 73,74 | 75,34 | 73,04 | 74,95 | 1,57% | 519,00 |
| 14.03.2025 | 74,69 | 74,90 | 73,26 | 73,79 | -0,66% | 706,00 |
| 13.03.2025 | 74,95 | 75,52 | 73,78 | 74,28 | -0,89% | 857,00 |
| 12.03.2025 | 76,39 | 77,23 | 74,29 | 74,95 | -1,67% | 705,00 |
| 11.03.2025 | 77,82 | 77,87 | 75,34 | 76,22 | -2,17% | 730,00 |
| 10.03.2025 | 76,40 | 79,63 | 75,25 | 77,91 | 2,31% | 2.844,00 |
| 07.03.2025 | 75,62 | 77,39 | 74,50 | 76,15 | 0,42% | 852,00 |
| 06.03.2025 | 76,59 | 76,66 | 75,36 | 75,83 | -1,16% | 692,00 |
| 05.03.2025 | 77,90 | 78,02 | 76,07 | 76,72 | -1,24% | 553,00 |
| 04.03.2025 | 80,77 | 81,51 | 77,64 | 77,68 | -3,89% | 2.489,00 |
| 03.03.2025 | 79,62 | 80,86 | 78,82 | 80,82 | 1,46% | 2.051,00 |
| 28.02.2025 | 78,54 | 79,96 | 78,16 | 79,66 | 1,44% | 1.186,00 |
| 27.02.2025 | 76,68 | 78,68 | 76,23 | 78,53 | 2,81% | 222,00 |
| 26.02.2025 | 79,08 | 79,38 | 75,98 | 76,38 | -2,95% | 1.439,00 |
| 25.02.2025 | 77,58 | 79,36 | 77,22 | 78,70 | 1,35% | 692,00 |
| 24.02.2025 | 76,48 | 78,81 | 76,00 | 77,65 | 1,34% | 3.109,00 |
| 21.02.2025 | 75,49 | 76,79 | 75,14 | 76,62 | 1,64% | 1.261,00 |
| 20.02.2025 | 75,31 | 75,78 | 74,77 | 75,38 | -0,09% | 456,00 |
| 19.02.2025 | 72,77 | 75,45 | 72,43 | 75,45 | 3,83% | 741,00 |
| 18.02.2025 | 74,10 | 74,28 | 72,44 | 72,67 | -1,82% | 622,00 |
| 17.02.2025 | 73,80 | 74,28 | 73,12 | 74,02 | 0,76% | 417,00 |
| 14.02.2025 | 74,20 | 74,69 | 72,96 | 73,46 | -0,90% | 3.800,00 |
| 13.02.2025 | 73,92 | 74,33 | 73,49 | 74,13 | 0,18% | 433,00 |
| 12.02.2025 | 74,50 | 74,74 | 73,21 | 74,00 | -0,74% | 475,00 |
| 11.02.2025 | 74,22 | 74,57 | 73,23 | 74,55 | 0,24% | 219,00 |
| 10.02.2025 | 76,07 | 76,39 | 73,98 | 74,37 | -1,95% | 642,00 |
| 07.02.2025 | 74,47 | 75,94 | 74,08 | 75,85 | 1,94% | 246,00 |
| 06.02.2025 | 74,04 | 74,84 | 73,86 | 74,41 | 0,74% | 649,00 |
| 05.02.2025 | 73,78 | 74,10 | 73,10 | 73,86 | -0,28% | 555,00 |
| 04.02.2025 | 75,67 | 75,70 | 73,49 | 74,07 | -2,28% | 450,00 |
| 03.02.2025 | 74,30 | 76,10 | 73,10 | 75,80 | 1,84% | 1.583,00 |
| 31.01.2025 | 75,01 | 75,48 | 74,16 | 74,43 | -0,47% | 575,00 |
| 30.01.2025 | 74,00 | 74,85 | 73,42 | 74,78 | 1,16% | 582,00 |
| 29.01.2025 | 73,46 | 74,70 | 73,45 | 73,92 | 0,50% | 484,00 |
| 28.01.2025 | 73,48 | 74,85 | 73,31 | 73,55 | 0,18% | 1.023,00 |
| 27.01.2025 | 71,03 | 73,85 | 69,02 | 73,42 | 2,87% | 1.208,00 |
| 24.01.2025 | 71,45 | 72,26 | 70,36 | 71,37 | -0,46% | 793,00 |
| 23.01.2025 | 70,81 | 73,15 | 68,99 | 71,70 | 1,99% | 587,00 |
| 22.01.2025 | 71,35 | 71,64 | 70,27 | 70,30 | -1,57% | 1.046,00 |
| 21.01.2025 | 71,15 | 72,18 | 70,33 | 71,42 | 0,68% | 816,00 |
| 20.01.2025 | 70,89 | 71,56 | 70,66 | 70,94 | -0,60% | 625,00 |
| 17.01.2025 | 71,65 | 72,00 | 71,07 | 71,37 | -0,22% | 917,00 |
| 16.01.2025 | 69,85 | 71,60 | 69,52 | 71,53 | 2,49% | 432,00 |
| 15.01.2025 | 69,97 | 70,38 | 68,96 | 69,79 | -0,01% | 798,00 |
| 14.01.2025 | 69,94 | 70,13 | 69,26 | 69,80 | 0,14% | 1.263,00 |
| 13.01.2025 | 69,77 | 70,53 | 68,70 | 69,70 | -0,01% | 799,00 |
| 10.01.2025 | 72,36 | 72,94 | 69,46 | 69,71 | -3,60% | 462,00 |
| 09.01.2025 | 72,65 | 73,00 | 72,02 | 72,31 | 0,11% | 269,00 |
| 08.01.2025 | 71,91 | 72,85 | 71,64 | 72,23 | 0,58% | 563,00 |
| 07.01.2025 | 71,24 | 72,43 | 70,76 | 71,81 | 0,50% | 401,00 |
| 06.01.2025 | 73,54 | 73,70 | 71,26 | 71,45 | -2,93% | 210,00 |
| 03.01.2025 | 73,97 | 74,43 | 73,26 | 73,61 | -0,51% | 392,00 |
| 02.01.2025 | 73,32 | 74,92 | 73,32 | 73,99 | 0,93% | 612,00 |
| 30.12.2024 | 73,62 | 73,74 | 72,82 | 73,31 | -0,69% | 222,00 |
| 27.12.2024 | 75,08 | 75,08 | 73,56 | 73,82 | -1,60% | 533,00 |
| 23.12.2024 | 75,79 | 76,24 | 74,34 | 75,02 | -0,79% | 202,00 |
| 20.12.2024 | 75,39 | 76,04 | 73,50 | 75,62 | 0,09% | 1.146,00 |
| 19.12.2024 | 75,96 | 76,81 | 75,00 | 75,55 | -1,19% | 1.092,00 |
| 18.12.2024 | 76,37 | 77,28 | 75,62 | 76,46 | -0,25% | 439,00 |
| 17.12.2024 | 76,15 | 77,28 | 75,72 | 76,65 | 0,41% | 1.542,00 |
| 16.12.2024 | 76,02 | 77,10 | 75,40 | 76,34 | -0,47% | 4.602,00 |
| 13.12.2024 | 77,82 | 77,94 | 76,38 | 76,70 | -1,40% | 389,00 |
| 12.12.2024 | 77,24 | 77,91 | 76,78 | 77,79 | 0,43% | 233,00 |
| 11.12.2024 | 77,84 | 78,42 | 77,12 | 77,46 | -0,40% | 757,00 |
| 10.12.2024 | 75,61 | 78,08 | 75,46 | 77,77 | 2,69% | 1.297,00 |
| 09.12.2024 | 73,30 | 75,76 | 72,94 | 75,73 | 3,15% | 2.573,00 |
| 06.12.2024 | 73,84 | 74,49 | 73,25 | 73,42 | -0,37% | 445,00 |
| 05.12.2024 | 73,36 | 74,04 | 72,38 | 73,69 | 0,05% | 768,00 |
| 04.12.2024 | 74,30 | 74,70 | 73,21 | 73,65 | -0,82% | 196,00 |
| 03.12.2024 | 74,63 | 74,80 | 73,64 | 74,26 | -0,52% | 1.088,00 |
| 02.12.2024 | 74,59 | 74,94 | 73,86 | 74,65 | 0,70% | 450,00 |
| 29.11.2024 | 73,74 | 74,57 | 73,47 | 74,13 | 0,32% | 43,00 |
| 28.11.2024 | 73,83 | 74,28 | 73,40 | 73,89 | 0,43% | 136,00 |
| 27.11.2024 | 74,28 | 74,64 | 73,50 | 73,57 | -0,86% | 663,00 |
| 26.11.2024 | 73,80 | 74,43 | 72,80 | 74,21 | 0,76% | 627,00 |
| 25.11.2024 | 74,48 | 75,04 | 73,59 | 73,65 | -1,13% | 1.207,00 |
| 22.11.2024 | 74,49 | 75,72 | 74,21 | 74,49 | 0,13% | 1.232,00 |
| 21.11.2024 | 73,12 | 74,66 | 72,78 | 74,39 | 1,70% | 579,00 |
| 20.11.2024 | 71,65 | 73,30 | 71,22 | 73,15 | 2,90% | 787,00 |
| 19.11.2024 | 70,48 | 71,39 | 69,82 | 71,09 | 0,94% | 738,00 |
| 18.11.2024 | 70,22 | 70,68 | 69,62 | 70,43 | 0,20% | 620,00 |
| 15.11.2024 | 70,76 | 70,97 | 68,85 | 70,29 | -1,24% | 750,00 |
| 14.11.2024 | 71,79 | 72,13 | 71,12 | 71,17 | -0,79% | 694,00 |
| 13.11.2024 | 71,95 | 72,63 | 71,02 | 71,74 | -0,57% | 1.321,00 |
| 12.11.2024 | 72,37 | 73,05 | 71,62 | 72,15 | -0,17% | 2.094,00 |
| 11.11.2024 | 72,39 | 73,13 | 71,00 | 72,27 | -0,03% | 916,00 |
| 08.11.2024 | 70,83 | 72,85 | 70,46 | 72,29 | 2,44% | 1.089,00 |