65,080€
2,13%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,96 | 65,19 | 63,72 | 65,12 | 2,20% | 575,00 |
| 05.06.2025 | 64,11 | 64,56 | 63,06 | 63,72 | -0,65% | 750,00 |
| 04.06.2025 | 64,54 | 65,28 | 63,79 | 64,14 | -0,65% | 734,00 |
| 03.06.2025 | 64,09 | 65,33 | 63,78 | 64,56 | 0,59% | 1.669,00 |
| 02.06.2025 | 63,33 | 64,20 | 62,47 | 64,18 | 0,27% | 987,00 |
| 30.05.2025 | 63,99 | 64,26 | 62,89 | 64,01 | 0,38% | 1.605,00 |
| 29.05.2025 | 64,53 | 64,53 | 62,65 | 63,77 | 1,00% | 457,00 |
| 28.05.2025 | 63,39 | 63,88 | 62,64 | 63,14 | -0,35% | 488,00 |
| 27.05.2025 | 63,70 | 64,23 | 62,85 | 63,36 | -0,66% | 1.105,00 |
| 26.05.2025 | 62,88 | 64,02 | 62,86 | 63,78 | 1,92% | 225,00 |
| 23.05.2025 | 62,93 | 63,34 | 61,76 | 62,58 | -0,87% | 728,00 |
| 22.05.2025 | 64,12 | 64,39 | 62,81 | 63,13 | -1,57% | 1.580,00 |
| 21.05.2025 | 65,25 | 65,38 | 63,90 | 64,14 | -2,42% | 851,00 |
| 20.05.2025 | 65,90 | 66,42 | 65,53 | 65,73 | -0,56% | 555,00 |
| 19.05.2025 | 66,81 | 67,58 | 65,83 | 66,10 | -2,39% | 1.086,00 |
| 16.05.2025 | 66,57 | 67,72 | 66,19 | 67,72 | 1,48% | 228,00 |
| 15.05.2025 | 65,46 | 66,80 | 65,14 | 66,73 | 1,35% | 1.022,00 |
| 14.05.2025 | 66,92 | 67,02 | 65,47 | 65,84 | -1,64% | 138,00 |
| 13.05.2025 | 68,61 | 68,96 | 66,28 | 66,94 | -2,90% | 664,00 |
| 12.05.2025 | 68,69 | 70,76 | 66,00 | 68,94 | 2,01% | 1.148,00 |
| 09.05.2025 | 67,93 | 68,11 | 67,28 | 67,58 | -0,52% | 273,00 |
| 08.05.2025 | 66,80 | 68,82 | 66,32 | 67,93 | 2,43% | 353,00 |
| 07.05.2025 | 66,06 | 66,65 | 65,15 | 66,32 | 0,88% | 1.618,00 |
| 06.05.2025 | 66,26 | 66,73 | 65,47 | 65,74 | -1,28% | 747,00 |
| 05.05.2025 | 66,67 | 67,40 | 65,86 | 66,59 | -0,97% | 1.196,00 |
| 02.05.2025 | 66,53 | 67,52 | 65,78 | 67,24 | -0,68% | 499,00 |
| 30.04.2025 | 66,56 | 67,87 | 65,83 | 67,70 | 1,24% | 371,00 |
| 29.04.2025 | 65,66 | 66,91 | 64,71 | 66,87 | 2,12% | 237,00 |
| 28.04.2025 | 65,20 | 65,84 | 64,74 | 65,48 | -0,30% | 367,00 |
| 25.04.2025 | 66,32 | 66,48 | 65,01 | 65,68 | -0,29% | 467,00 |
| 24.04.2025 | 67,36 | 67,69 | 65,87 | 65,87 | -2,77% | 317,00 |
| 23.04.2025 | 66,70 | 67,83 | 66,25 | 67,75 | 2,16% | 502,00 |
| 22.04.2025 | 64,81 | 66,51 | 64,79 | 66,32 | 0,14% | 1.029,00 |
| 17.04.2025 | 65,27 | 66,55 | 63,64 | 66,23 | 2,65% | 529,00 |
| 16.04.2025 | 65,63 | 66,67 | 64,06 | 64,52 | -3,22% | 869,00 |
| 15.04.2025 | 68,23 | 68,94 | 66,52 | 66,67 | -2,49% | 620,00 |
| 14.04.2025 | 67,06 | 68,54 | 66,53 | 68,37 | 2,24% | 417,00 |
| 11.04.2025 | 67,57 | 67,98 | 65,42 | 66,87 | -0,89% | 385,00 |
| 10.04.2025 | 69,13 | 69,37 | 66,35 | 67,47 | -3,05% | 1.218,00 |
| 09.04.2025 | 64,59 | 69,76 | 64,06 | 69,59 | 5,60% | 1.022,00 |
| 08.04.2025 | 68,51 | 69,71 | 65,31 | 65,90 | -2,66% | 986,00 |
| 07.04.2025 | 66,60 | 69,71 | 65,48 | 67,70 | -2,91% | 858,00 |
| 04.04.2025 | 72,73 | 73,61 | 69,71 | 69,73 | -4,78% | 2.484,00 |
| 03.04.2025 | 72,58 | 74,70 | 69,84 | 73,23 | -2,31% | 1.828,00 |
| 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 |