88,700€
-0,30%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 89,32 | 89,98 | 88,09 | 88,97 | -1,02% | 306,00 |
| 28.11.2025 | 89,25 | 90,05 | 89,24 | 89,89 | 0,98% | 36,00 |
| 27.11.2025 | 89,42 | 89,44 | 88,56 | 89,02 | 0,07% | 182,00 |
| 26.11.2025 | 87,01 | 89,62 | 86,58 | 88,96 | 2,28% | 126,00 |
| 25.11.2025 | 90,46 | 91,30 | 86,66 | 86,98 | -3,94% | 676,00 |
| 24.11.2025 | 91,92 | 92,50 | 89,55 | 90,55 | -0,99% | 174,00 |
| 21.11.2025 | 90,12 | 93,22 | 89,78 | 91,46 | 1,96% | 344,00 |
| 20.11.2025 | 92,04 | 92,06 | 89,42 | 89,70 | -1,14% | 96,00 |
| 19.11.2025 | 92,06 | 92,67 | 90,39 | 90,73 | -1,53% | 72,00 |
| 18.11.2025 | 91,23 | 92,52 | 90,86 | 92,14 | 0,20% | 19,00 |
| 17.11.2025 | 94,40 | 94,98 | 91,92 | 91,96 | -2,15% | 148,00 |
| 14.11.2025 | 93,76 | 94,43 | 92,88 | 93,98 | -0,69% | 403,00 |
| 13.11.2025 | 94,98 | 96,42 | 94,08 | 94,63 | -0,18% | - |
| 12.11.2025 | 93,96 | 95,19 | 93,71 | 94,80 | 0,94% | 201,00 |
| 11.11.2025 | 92,69 | 94,45 | 92,13 | 93,92 | 1,36% | 2,00 |
| 10.11.2025 | 93,29 | 93,54 | 91,63 | 92,66 | 0,32% | 403,00 |
| 07.11.2025 | 91,14 | 92,58 | 90,24 | 92,36 | 1,45% | 722,00 |
| 06.11.2025 | 92,57 | 93,93 | 90,98 | 91,04 | -0,52% | 265,00 |
| 05.11.2025 | 90,12 | 91,70 | 89,52 | 91,52 | 1,45% | 52,00 |
| 04.11.2025 | 89,08 | 90,74 | 88,92 | 90,21 | 0,48% | 227,00 |
| 03.11.2025 | 89,82 | 90,74 | 88,46 | 89,78 | -0,03% | 74,00 |
| 31.10.2025 | 88,46 | 90,17 | 87,90 | 89,81 | 1,29% | 610,00 |
| 30.10.2025 | 87,11 | 88,71 | 86,70 | 88,67 | 1,52% | 217,00 |
| 29.10.2025 | 90,02 | 90,16 | 86,43 | 87,34 | -2,87% | 205,00 |
| 28.10.2025 | 89,80 | 90,50 | 89,44 | 89,92 | -0,09% | 158,00 |
| 27.10.2025 | 88,53 | 91,95 | 87,84 | 90,00 | 2,26% | 444,00 |
| 24.10.2025 | 88,63 | 89,14 | 87,69 | 88,01 | -0,35% | 111,00 |
| 23.10.2025 | 90,44 | 90,52 | 88,03 | 88,32 | -2,12% | 336,00 |
| 22.10.2025 | 90,34 | 91,18 | 89,40 | 90,23 | -0,21% | 15,00 |
| 21.10.2025 | 90,56 | 91,18 | 90,36 | 90,42 | -0,11% | 724,00 |
| 20.10.2025 | 90,56 | 90,96 | 89,95 | 90,52 | 0,08% | 2,00 |
| 17.10.2025 | 88,07 | 90,65 | 87,55 | 90,45 | 1,72% | 88,00 |
| 16.10.2025 | 88,84 | 91,34 | 88,69 | 88,92 | 0,47% | 150,00 |
| 15.10.2025 | 88,43 | 89,06 | 87,58 | 88,50 | 0,47% | 495,00 |
| 14.10.2025 | 87,34 | 88,09 | 86,84 | 88,09 | 0,49% | 278,00 |
| 13.10.2025 | 91,23 | 91,40 | 87,08 | 87,66 | -2,81% | 965,00 |
| 10.10.2025 | 90,96 | 91,85 | 90,05 | 90,19 | -0,91% | 508,00 |
| 09.10.2025 | 91,00 | 91,39 | 90,52 | 91,02 | 0,20% | 56,00 |
| 08.10.2025 | 93,14 | 93,29 | 90,57 | 90,84 | -2,06% | 22,00 |
| 07.10.2025 | 91,53 | 93,46 | 91,06 | 92,75 | 1,44% | 157,00 |
| 06.10.2025 | 92,65 | 93,68 | 91,25 | 91,43 | -1,26% | 192,00 |
| 03.10.2025 | 92,19 | 92,82 | 91,78 | 92,60 | 0,41% | 117,00 |
| 02.10.2025 | 92,51 | 92,93 | 91,46 | 92,22 | -0,34% | 376,00 |
| 01.10.2025 | 92,11 | 92,83 | 90,95 | 92,53 | -0,05% | 22,00 |
| 30.09.2025 | 91,53 | 92,92 | 91,20 | 92,58 | 1,05% | 120,00 |
| 29.09.2025 | 93,37 | 93,61 | 90,91 | 91,62 | -1,60% | 23,00 |
| 26.09.2025 | 92,38 | 93,67 | 91,78 | 93,11 | 0,62% | 501,00 |
| 25.09.2025 | 93,98 | 94,60 | 92,29 | 92,54 | -1,50% | 74,00 |
| 24.09.2025 | 91,61 | 94,45 | 91,26 | 93,95 | 2,95% | 307,00 |
| 23.09.2025 | 91,61 | 92,10 | 90,48 | 91,26 | -0,47% | 213,00 |
| 22.09.2025 | 92,57 | 92,81 | 91,03 | 91,69 | -1,17% | 382,00 |
| 19.09.2025 | 90,54 | 93,12 | 90,48 | 92,78 | 2,49% | 67,00 |
| 18.09.2025 | 89,53 | 90,85 | 88,73 | 90,53 | 1,57% | 218,00 |
| 17.09.2025 | 88,17 | 89,81 | 87,78 | 89,13 | 1,12% | 39,00 |
| 16.09.2025 | 86,85 | 88,37 | 86,28 | 88,14 | 1,39% | 1.500,00 |
| 15.09.2025 | 92,01 | 92,46 | 86,90 | 86,93 | -6,16% | 584,00 |
| 12.09.2025 | 94,54 | 94,78 | 92,31 | 92,64 | -1,76% | 702,00 |
| 11.09.2025 | 94,12 | 94,81 | 93,74 | 94,30 | 0,43% | 1,00 |
| 10.09.2025 | 94,90 | 95,20 | 92,44 | 93,90 | -0,84% | 141,00 |
| 09.09.2025 | 94,84 | 95,52 | 94,19 | 94,70 | 0,40% | 369,00 |
| 08.09.2025 | 96,07 | 96,58 | 93,65 | 94,32 | -1,74% | 5,00 |
| 05.09.2025 | 96,43 | 97,12 | 95,41 | 95,99 | -0,45% | 49,00 |
| 04.09.2025 | 96,23 | 96,78 | 95,89 | 96,42 | 0,33% | 33,00 |
| 03.09.2025 | 93,98 | 96,12 | 93,08 | 96,10 | 2,26% | 227,00 |
| 02.09.2025 | 94,33 | 95,31 | 92,66 | 93,98 | -0,55% | - |
| 01.09.2025 | 94,26 | 94,80 | 93,78 | 94,50 | 0,04% | 73,00 |
| 29.08.2025 | 91,39 | 94,67 | 90,68 | 94,46 | 3,36% | 549,00 |
| 28.08.2025 | 90,71 | 91,65 | 89,60 | 91,39 | 0,42% | 1.304,00 |
| 27.08.2025 | 95,00 | 95,50 | 87,04 | 91,01 | -3,95% | 877,00 |
| 26.08.2025 | 95,81 | 96,20 | 94,13 | 94,75 | -1,46% | 35,00 |
| 25.08.2025 | 96,69 | 97,20 | 94,87 | 96,15 | -0,45% | 114,00 |
| 22.08.2025 | 97,35 | 98,52 | 96,41 | 96,58 | -0,78% | 193,00 |
| 21.08.2025 | 97,10 | 97,53 | 96,38 | 97,34 | 0,45% | 170,00 |
| 20.08.2025 | 97,49 | 98,08 | 96,21 | 96,90 | 0,76% | 241,00 |
| 19.08.2025 | 95,45 | 96,79 | 95,09 | 96,17 | 0,65% | 288,00 |
| 18.08.2025 | 95,22 | 95,75 | 94,18 | 95,55 | 1,14% | 35,00 |
| 15.08.2025 | 94,86 | 95,18 | 94,08 | 94,47 | -1,26% | 206,00 |
| 14.08.2025 | 96,42 | 96,88 | 95,02 | 95,68 | -0,97% | 180,00 |
| 13.08.2025 | 95,31 | 96,92 | 94,84 | 96,62 | 1,24% | 295,00 |
| 12.08.2025 | 95,50 | 95,91 | 95,11 | 95,44 | -0,19% | 299,00 |
| 11.08.2025 | 94,97 | 96,02 | 94,95 | 95,62 | 0,53% | 500,00 |
| 08.08.2025 | 95,35 | 95,88 | 94,39 | 95,12 | -0,09% | 90,00 |
| 07.08.2025 | 93,62 | 95,60 | 93,54 | 95,21 | 1,80% | - |
| 06.08.2025 | 95,02 | 95,18 | 93,53 | 93,53 | -1,25% | 22,00 |
| 05.08.2025 | 95,45 | 95,96 | 94,65 | 94,71 | -0,37% | 126,00 |
| 04.08.2025 | 93,91 | 95,26 | 93,35 | 95,06 | 1,61% | 18,00 |
| 01.08.2025 | 93,68 | 94,06 | 92,13 | 93,55 | -0,50% | 1.610,00 |
| 31.07.2025 | 96,25 | 96,46 | 93,58 | 94,02 | -1,55% | 535,00 |
| 30.07.2025 | 96,80 | 97,61 | 94,96 | 95,50 | -1,33% | 1.310,00 |
| 29.07.2025 | 93,58 | 96,98 | 93,58 | 96,79 | 3,14% | 387,00 |
| 28.07.2025 | 93,31 | 94,74 | 92,64 | 93,84 | 1,03% | 196,00 |
| 25.07.2025 | 92,63 | 92,99 | 91,98 | 92,88 | 0,54% | 30,00 |
| 24.07.2025 | 92,73 | 93,59 | 92,07 | 92,38 | -0,27% | 480,00 |
| 23.07.2025 | 93,44 | 93,97 | 92,03 | 92,63 | -0,46% | 65,00 |
| 22.07.2025 | 90,02 | 93,12 | 89,77 | 93,06 | 3,42% | 277,00 |
| 21.07.2025 | 91,38 | 91,84 | 89,82 | 89,98 | -1,43% | 338,00 |
| 18.07.2025 | 93,90 | 93,92 | 90,95 | 91,29 | -2,78% | 964,00 |
| 17.07.2025 | 92,61 | 94,12 | 92,39 | 93,90 | 1,66% | 590,00 |
| 16.07.2025 | 89,66 | 92,40 | 89,40 | 92,37 | 2,71% | 690,00 |
| 15.07.2025 | 89,86 | 90,85 | 89,36 | 89,93 | 0,21% | 128,00 |