74,470€
0,11%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 71,47 | 71,80 | 70,53 | 70,57 | -1,13% | 24.760,00 |
| 06.11.2024 | 74,21 | 74,82 | 71,07 | 71,38 | -1,11% | 3.568,00 |
| 05.11.2024 | 72,06 | 72,22 | 71,20 | 72,18 | 0,46% | 519,00 |
| 04.11.2024 | 72,65 | 72,90 | 71,80 | 71,85 | -1,13% | 1.693,00 |
| 01.11.2024 | 71,98 | 72,83 | 71,89 | 72,67 | 1,03% | 646,00 |
| 31.10.2024 | 71,86 | 72,50 | 71,14 | 71,93 | 0,17% | 402,00 |
| 30.10.2024 | 71,90 | 72,17 | 71,44 | 71,81 | 0,20% | 652,00 |
| 29.10.2024 | 72,61 | 73,40 | 71,63 | 71,67 | -1,31% | 1.488,00 |
| 28.10.2024 | 72,74 | 73,14 | 72,05 | 72,62 | 0,76% | 1.232,00 |
| 25.10.2024 | 72,48 | 73,69 | 71,97 | 72,07 | -0,95% | 1.960,00 |
| 24.10.2024 | 73,68 | 73,68 | 72,73 | 72,76 | -1,15% | 379,00 |
| 23.10.2024 | 72,78 | 73,71 | 72,31 | 73,61 | 0,74% | 569,00 |
| 22.10.2024 | 72,20 | 73,23 | 70,59 | 73,07 | 1,30% | 1.215,00 |
| 21.10.2024 | 73,10 | 73,82 | 72,11 | 72,13 | -2,20% | 970,00 |
| 18.10.2024 | 73,78 | 74,22 | 72,74 | 73,75 | -0,24% | 1.166,00 |
| 17.10.2024 | 74,65 | 75,26 | 73,90 | 73,93 | -0,99% | 115,00 |
| 16.10.2024 | 74,78 | 75,06 | 73,63 | 74,67 | -0,21% | 463,00 |
| 15.10.2024 | 74,48 | 75,70 | 73,88 | 74,83 | 0,65% | 376,00 |
| 14.10.2024 | 73,25 | 74,35 | 72,96 | 74,35 | 1,45% | 850,00 |
| 11.10.2024 | 72,94 | 73,50 | 72,85 | 73,29 | 0,41% | 360,00 |
| 10.10.2024 | 72,88 | 73,22 | 72,78 | 72,99 | 0,14% | 26,00 |
| 09.10.2024 | 72,48 | 73,19 | 72,34 | 72,89 | 0,41% | 336,00 |
| 08.10.2024 | 72,25 | 72,74 | 71,84 | 72,59 | 0,39% | 1.130,00 |
| 07.10.2024 | 73,06 | 73,42 | 72,00 | 72,31 | -1,50% | 803,00 |
| 04.10.2024 | 73,40 | 74,68 | 72,91 | 73,41 | 0,31% | 1.150,00 |
| 03.10.2024 | 74,27 | 74,48 | 72,87 | 73,18 | -1,44% | 329,00 |
| 02.10.2024 | 75,81 | 76,02 | 73,57 | 74,25 | -2,20% | 943,00 |
| 01.10.2024 | 73,84 | 77,59 | 73,73 | 75,92 | 2,61% | 1.276,00 |
| 30.09.2024 | 74,16 | 74,88 | 73,37 | 73,99 | -0,59% | 1.096,00 |
| 27.09.2024 | 74,64 | 75,48 | 74,30 | 74,43 | -0,05% | 204,00 |
| 26.09.2024 | 75,04 | 75,10 | 74,27 | 74,47 | -0,67% | 869,00 |
| 25.09.2024 | 74,58 | 75,13 | 74,26 | 74,97 | 0,12% | 641,00 |
| 24.09.2024 | 74,82 | 75,34 | 74,44 | 74,88 | 0,09% | 261,00 |
| 23.09.2024 | 75,52 | 75,62 | 74,33 | 74,81 | 0,73% | 884,00 |
| 20.09.2024 | 74,60 | 75,00 | 73,96 | 74,27 | -0,50% | 248,00 |
| 19.09.2024 | 75,88 | 76,52 | 74,14 | 74,64 | -1,28% | 938,00 |
| 18.09.2024 | 76,07 | 76,11 | 74,82 | 75,61 | -0,42% | 386,00 |
| 17.09.2024 | 76,13 | 76,78 | 75,90 | 75,93 | -0,26% | 266,00 |
| 16.09.2024 | 75,54 | 76,67 | 75,06 | 76,13 | 0,58% | 449,00 |
| 13.09.2024 | 75,02 | 75,78 | 74,38 | 75,69 | 0,72% | 2.277,00 |
| 12.09.2024 | 75,14 | 75,50 | 74,26 | 75,15 | 0,24% | 235,00 |
| 11.09.2024 | 75,53 | 75,87 | 74,60 | 74,97 | -1,34% | 599,00 |
| 10.09.2024 | 75,28 | 76,67 | 74,66 | 75,99 | 0,66% | 891,00 |
| 09.09.2024 | 75,40 | 75,87 | 74,65 | 75,49 | 1,00% | 962,00 |
| 06.09.2024 | 74,73 | 75,44 | 73,90 | 74,74 | 0,07% | 865,00 |
| 05.09.2024 | 74,04 | 75,14 | 73,64 | 74,69 | 0,69% | 858,00 |
| 04.09.2024 | 73,27 | 74,60 | 73,02 | 74,18 | 1,12% | 363,00 |
| 03.09.2024 | 72,26 | 74,16 | 71,72 | 73,36 | 1,45% | 455,00 |
| 02.09.2024 | 72,37 | 72,64 | 71,86 | 72,31 | -0,17% | 482,00 |
| 30.08.2024 | 71,41 | 72,51 | 71,06 | 72,43 | 1,61% | 416,00 |
| 29.08.2024 | 71,77 | 72,23 | 71,07 | 71,28 | -0,63% | 721,00 |
| 28.08.2024 | 71,13 | 72,10 | 70,82 | 71,73 | 1,18% | 111,00 |
| 27.08.2024 | 70,89 | 71,54 | 70,46 | 70,89 | -0,07% | 319,00 |
| 26.08.2024 | 70,89 | 71,68 | 70,26 | 70,94 | 0,01% | 977,00 |
| 23.08.2024 | 70,87 | 71,42 | 70,30 | 70,93 | 0,14% | 128,00 |
| 22.08.2024 | 70,71 | 71,02 | 70,39 | 70,83 | 0,23% | 355,00 |
| 21.08.2024 | 70,32 | 71,29 | 70,06 | 70,67 | 0,73% | 568,00 |
| 20.08.2024 | 70,92 | 70,92 | 69,95 | 70,16 | -0,41% | 68,00 |
| 19.08.2024 | 69,84 | 70,90 | 69,02 | 70,45 | 0,63% | 1.920,00 |
| 16.08.2024 | 69,98 | 70,46 | 69,49 | 70,01 | 0,00% | 284,00 |
| 15.08.2024 | 70,97 | 71,89 | 69,74 | 70,01 | -1,13% | 1.485,00 |
| 14.08.2024 | 70,40 | 71,27 | 70,08 | 70,81 | 0,57% | 426,00 |
| 13.08.2024 | 70,04 | 70,50 | 69,72 | 70,41 | 0,72% | 187,00 |
| 12.08.2024 | 71,54 | 71,70 | 69,91 | 69,91 | -1,70% | 446,00 |
| 09.08.2024 | 71,33 | 71,68 | 70,35 | 71,12 | -0,32% | 573,00 |
| 08.08.2024 | 70,88 | 71,77 | 70,36 | 71,35 | 0,37% | 511,00 |
| 07.08.2024 | 70,87 | 72,03 | 70,29 | 71,09 | 0,84% | 930,00 |
| 06.08.2024 | 70,36 | 71,47 | 69,78 | 70,50 | 1,26% | 354,00 |
| 05.08.2024 | 71,41 | 72,20 | 69,34 | 69,62 | -3,53% | 2.301,00 |
| 02.08.2024 | 71,85 | 72,72 | 70,24 | 72,17 | -0,19% | 1.345,00 |
| 01.08.2024 | 71,33 | 72,42 | 70,75 | 72,31 | 1,56% | 443,00 |
| 31.07.2024 | 71,04 | 72,03 | 70,45 | 71,20 | 0,04% | 1.112,00 |
| 30.07.2024 | 70,63 | 71,41 | 70,25 | 71,17 | 1,21% | 1.230,00 |
| 29.07.2024 | 70,50 | 71,03 | 69,80 | 70,32 | 0,67% | 979,00 |
| 26.07.2024 | 69,07 | 70,12 | 68,90 | 69,85 | 1,20% | 422,00 |
| 25.07.2024 | 68,92 | 70,48 | 67,94 | 69,02 | 0,73% | 1.960,00 |
| 24.07.2024 | 67,99 | 68,64 | 67,23 | 68,52 | 0,57% | 513,00 |
| 23.07.2024 | 67,36 | 68,50 | 66,92 | 68,13 | 1,08% | 927,00 |
| 22.07.2024 | 68,20 | 68,24 | 66,71 | 67,40 | -0,31% | 449,00 |
| 19.07.2024 | 68,21 | 68,68 | 67,13 | 67,61 | -0,81% | 1.512,00 |
| 18.07.2024 | 68,20 | 69,10 | 67,56 | 68,16 | 0,00% | 725,00 |
| 17.07.2024 | 67,28 | 68,83 | 66,47 | 68,16 | 1,31% | 1.267,00 |
| 16.07.2024 | 66,88 | 67,36 | 66,34 | 67,28 | 0,93% | 1.050,00 |
| 15.07.2024 | 65,40 | 67,50 | 65,16 | 66,66 | 1,93% | 994,00 |
| 12.07.2024 | 65,61 | 66,20 | 65,26 | 65,40 | -0,09% | 1.082,00 |
| 11.07.2024 | 65,30 | 66,12 | 65,16 | 65,46 | -0,70% | 852,00 |
| 10.07.2024 | 64,93 | 66,21 | 64,82 | 65,92 | 1,85% | 1.499,00 |
| 09.07.2024 | 64,28 | 65,40 | 63,88 | 64,72 | 1,01% | 1.598,00 |
| 08.07.2024 | 66,00 | 66,00 | 64,06 | 64,07 | -1,96% | 3.916,00 |