81,160€
1,81%
Echtzeit-Aktienkurs JM Smucker Company (The)
Bid:
Ask:
Aktienkurse zur JM Smucker Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 79,81 | 81,58 | 79,35 | 81,26 | 1,92% | 82,00 |
| 16.04.2026 | 79,70 | 80,08 | 79,04 | 79,73 | 0,50% | 121,00 |
| 15.04.2026 | 78,16 | 79,57 | 77,38 | 79,33 | 1,29% | 738,00 |
| 14.04.2026 | 76,39 | 78,61 | 75,74 | 78,32 | 3,37% | 954,00 |
| 13.04.2026 | 77,33 | 77,96 | 75,43 | 75,77 | -2,04% | 1.492,00 |
| 10.04.2026 | 79,11 | 79,50 | 77,10 | 77,35 | -1,85% | 1.168,00 |
| 09.04.2026 | 80,40 | 80,61 | 78,33 | 78,81 | -1,77% | 655,00 |
| 08.04.2026 | 82,25 | 83,10 | 80,11 | 80,23 | -2,42% | 618,00 |
| 07.04.2026 | 82,98 | 83,12 | 81,68 | 82,22 | -0,70% | 203,00 |
| 02.04.2026 | 82,18 | 83,08 | 81,20 | 82,80 | 0,55% | 259,00 |
| 01.04.2026 | 83,61 | 84,18 | 81,55 | 82,35 | -1,29% | 87,00 |
| 31.03.2026 | 83,66 | 84,14 | 81,88 | 83,43 | 0,51% | 235,00 |
| 30.03.2026 | 82,98 | 83,75 | 81,90 | 83,01 | 0,64% | 327,00 |
| 27.03.2026 | 82,75 | 84,03 | 82,29 | 82,48 | 0,40% | 165,00 |
| 26.03.2026 | 82,22 | 83,48 | 81,92 | 82,15 | -0,64% | 86,00 |
| 25.03.2026 | 83,70 | 84,32 | 81,19 | 82,68 | -0,90% | 1.089,00 |
| 24.03.2026 | 84,81 | 86,02 | 83,31 | 83,43 | -1,55% | 58,00 |
| 23.03.2026 | 85,50 | 87,22 | 84,00 | 84,74 | -1,42% | 739,00 |
| 20.03.2026 | 86,24 | 87,22 | 85,66 | 85,96 | -0,49% | 305,00 |
| 19.03.2026 | 88,47 | 89,15 | 85,92 | 86,38 | -2,88% | 265,00 |
| 18.03.2026 | 89,39 | 89,74 | 86,85 | 88,94 | -0,37% | 126,00 |
| 17.03.2026 | 91,08 | 91,62 | 88,96 | 89,27 | -1,91% | 122,00 |
| 16.03.2026 | 93,14 | 93,33 | 90,98 | 91,01 | -1,95% | 204,00 |
| 13.03.2026 | 92,21 | 93,86 | 91,99 | 92,82 | 0,44% | 144,00 |
| 12.03.2026 | 92,59 | 94,17 | 92,09 | 92,41 | -0,82% | 120,00 |
| 11.03.2026 | 93,84 | 95,21 | 92,80 | 93,17 | -0,47% | 354,00 |
| 10.03.2026 | 93,84 | 94,44 | 92,30 | 93,61 | -0,90% | 97,00 |
| 09.03.2026 | 92,00 | 95,72 | 92,00 | 94,46 | -1,48% | 346,00 |
| 06.03.2026 | 96,05 | 96,50 | 93,96 | 95,88 | -0,14% | 333,00 |
| 05.03.2026 | 98,76 | 99,16 | 95,77 | 96,01 | -2,07% | 167,00 |
| 04.03.2026 | 96,31 | 98,23 | 96,12 | 98,04 | 0,90% | 44,00 |
| 03.03.2026 | 97,42 | 98,53 | 96,65 | 97,17 | -0,96% | 523,00 |
| 02.03.2026 | 97,55 | 98,77 | 96,38 | 98,11 | 0,22% | 661,00 |
| 27.02.2026 | 97,96 | 98,57 | 96,50 | 97,89 | -0,56% | 356,00 |
| 26.02.2026 | 90,11 | 99,66 | 90,08 | 98,44 | 9,11% | 794,00 |
| 25.02.2026 | 92,68 | 93,11 | 89,36 | 90,22 | -2,77% | 114,00 |
| 24.02.2026 | 94,48 | 95,01 | 92,16 | 92,79 | -1,45% | 82,00 |
| 23.02.2026 | 92,71 | 96,10 | 92,71 | 94,16 | 0,54% | 614,00 |
| 20.02.2026 | 93,48 | 94,19 | 92,70 | 93,65 | 0,68% | 25,00 |
| 19.02.2026 | 91,43 | 93,15 | 90,72 | 93,02 | 1,78% | 212,00 |
| 18.02.2026 | 89,82 | 91,39 | 88,34 | 91,39 | 1,77% | 231,00 |
| 17.02.2026 | 92,97 | 93,95 | 88,92 | 89,80 | -3,77% | 346,00 |
| 16.02.2026 | 93,76 | 93,96 | 92,96 | 93,32 | 0,93% | 48,00 |
| 13.02.2026 | 92,53 | 93,19 | 91,40 | 92,46 | -1,39% | 107,00 |
| 12.02.2026 | 93,71 | 95,08 | 92,00 | 93,76 | 0,84% | 1.376,00 |
| 11.02.2026 | 92,01 | 93,06 | 90,27 | 92,98 | 0,68% | 169,00 |
| 10.02.2026 | 90,22 | 92,56 | 90,09 | 92,35 | 2,47% | 36,00 |
| 09.02.2026 | 92,45 | 92,96 | 89,17 | 90,12 | -2,98% | 99,00 |
| 06.02.2026 | 92,45 | 93,39 | 92,26 | 92,89 | 0,27% | 310,00 |
| 05.02.2026 | 92,19 | 93,06 | 90,72 | 92,64 | 1,06% | 204,00 |
| 04.02.2026 | 89,69 | 92,67 | 89,04 | 91,67 | 2,30% | 569,00 |
| 03.02.2026 | 88,91 | 90,49 | 88,25 | 89,61 | 0,69% | 475,00 |
| 02.02.2026 | 87,36 | 89,16 | 86,50 | 89,00 | 0,16% | 349,00 |
| 30.01.2026 | 86,35 | 88,86 | 85,87 | 88,86 | 2,65% | 16,00 |
| 29.01.2026 | 86,34 | 87,86 | 85,76 | 86,57 | 0,19% | 133,00 |
| 28.01.2026 | 88,07 | 88,27 | 85,82 | 86,41 | -1,80% | 136,00 |
| 27.01.2026 | 87,52 | 88,01 | 86,42 | 87,99 | 1,07% | 104,00 |
| 26.01.2026 | 86,38 | 87,60 | 86,26 | 87,06 | 0,45% | 130,00 |
| 23.01.2026 | 87,04 | 87,40 | 86,30 | 86,67 | -0,41% | 256,00 |
| 22.01.2026 | 87,61 | 87,99 | 86,07 | 87,03 | -0,55% | 122,00 |
| 21.01.2026 | 88,41 | 89,00 | 87,34 | 87,51 | -0,77% | 682,00 |
| 20.01.2026 | 85,99 | 88,92 | 85,21 | 88,19 | 1,86% | 206,00 |
| 19.01.2026 | 86,93 | 86,95 | 86,48 | 86,58 | -1,55% | 103,00 |
| 16.01.2026 | 89,34 | 89,57 | 87,54 | 87,94 | -2,69% | 10,00 |
| 15.01.2026 | 89,66 | 90,48 | 88,97 | 90,37 | 0,86% | 17,00 |
| 14.01.2026 | 87,07 | 90,34 | 86,80 | 89,60 | 2,75% | 180,00 |
| 13.01.2026 | 85,82 | 87,20 | 85,36 | 87,20 | 1,29% | 29,00 |
| 12.01.2026 | 85,76 | 86,19 | 85,31 | 86,09 | -0,12% | 220,00 |
| 09.01.2026 | 83,77 | 86,32 | 83,74 | 86,19 | 3,05% | 186,00 |
| 08.01.2026 | 81,46 | 83,82 | 81,42 | 83,64 | 2,47% | 551,00 |
| 07.01.2026 | 81,94 | 83,26 | 81,59 | 81,62 | -0,54% | 118,00 |
| 06.01.2026 | 80,80 | 82,60 | 80,60 | 82,06 | 1,53% | 282,00 |
| 05.01.2026 | 82,98 | 83,27 | 80,48 | 80,82 | -2,01% | 247,00 |
| 02.01.2026 | 83,68 | 84,11 | 82,01 | 82,48 | -2,17% | 472,00 |
| 29.12.2025 | 84,61 | 85,00 | 83,85 | 84,31 | 1,48% | 2.668,00 |
| 23.12.2025 | 84,16 | 84,21 | 82,91 | 83,08 | -1,34% | 665,00 |
| 22.12.2025 | 84,06 | 84,90 | 83,38 | 84,21 | -0,09% | 385,00 |
| 19.12.2025 | 85,68 | 86,18 | 84,02 | 84,29 | -2,26% | 307,00 |
| 18.12.2025 | 85,58 | 86,99 | 85,54 | 86,24 | 0,65% | - |
| 17.12.2025 | 85,25 | 86,00 | 84,80 | 85,68 | 0,97% | 631,00 |
| 16.12.2025 | 86,10 | 86,94 | 84,65 | 84,86 | -2,01% | 366,00 |
| 15.12.2025 | 86,82 | 87,39 | 86,33 | 86,60 | 0,08% | 553,00 |
| 12.12.2025 | 85,96 | 87,40 | 85,54 | 86,53 | 0,76% | 216,00 |
| 11.12.2025 | 84,58 | 86,70 | 84,41 | 85,88 | 0,74% | - |
| 10.12.2025 | 85,45 | 85,98 | 84,92 | 85,25 | -0,47% | 110,00 |
| 09.12.2025 | 86,53 | 86,96 | 85,15 | 85,65 | -0,95% | 224,00 |
| 08.12.2025 | 86,06 | 87,09 | 85,48 | 86,47 | 0,68% | 503,00 |
| 05.12.2025 | 85,62 | 86,29 | 85,25 | 85,89 | 0,50% | 179,00 |
| 04.12.2025 | 86,26 | 86,49 | 85,23 | 85,46 | -0,85% | 329,00 |
| 03.12.2025 | 87,08 | 88,00 | 85,94 | 86,19 | -1,06% | 603,00 |
| 02.12.2025 | 88,70 | 89,42 | 86,82 | 87,11 | -2,09% | 947,00 |
| 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 |