65,610€
-3,12%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 65,94 | 66,52 | 65,94 | 66,52 | -1,77% | 50,00 |
| 24.04.2025 | 67,16 | 67,72 | 67,16 | 67,72 | 1,90% | 15,00 |
| 23.04.2025 | 66,48 | 66,48 | 66,46 | 66,46 | 1,62% | 50,00 |
| 22.04.2025 | 65,10 | 65,40 | 65,10 | 65,40 | 1,24% | 10,00 |
| 17.04.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,62% | - |
| 16.04.2025 | 65,64 | 65,76 | 65,00 | 65,00 | -4,41% | 1.025,00 |
| 15.04.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,09% | - |
| 14.04.2025 | 66,52 | 67,94 | 66,52 | 67,94 | 2,50% | 105,00 |
| 11.04.2025 | 67,02 | 67,02 | 66,28 | 66,28 | -3,38% | 51,00 |
| 10.04.2025 | 68,72 | 68,72 | 68,60 | 68,60 | 5,21% | 20,00 |
| 09.04.2025 | 64,58 | 65,20 | 64,58 | 65,20 | -2,13% | 181,00 |
| 08.04.2025 | 67,84 | 68,74 | 66,62 | 66,62 | -1,01% | 263,00 |
| 07.04.2025 | 67,98 | 67,98 | 67,30 | 67,30 | -6,27% | 600,00 |
| 04.04.2025 | 72,60 | 72,88 | 71,80 | 71,80 | -1,45% | 50,00 |
| 03.04.2025 | 72,86 | 72,86 | 72,86 | 72,86 | -3,90% | - |
| 02.04.2025 | 75,82 | 75,82 | 75,82 | 75,82 | 0,42% | - |
| 01.04.2025 | 75,74 | 76,40 | 75,50 | 75,50 | -0,47% | 206,00 |
| 31.03.2025 | 74,78 | 76,24 | 74,78 | 75,86 | 0,50% | 250,00 |
| 28.03.2025 | 75,48 | 75,48 | 75,48 | 75,48 | 0,72% | - |
| 27.03.2025 | 74,94 | 74,94 | 74,94 | 74,94 | 1,16% | - |
| 26.03.2025 | 74,08 | 74,08 | 74,08 | 74,08 | -1,25% | - |
| 25.03.2025 | 74,08 | 75,02 | 74,08 | 75,02 | 1,71% | 52,00 |
| 24.03.2025 | 73,76 | 73,76 | 73,76 | 73,76 | -0,81% | - |
| 21.03.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -0,29% | - |
| 20.03.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 0,46% | - |
| 19.03.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -0,38% | - |
| 18.03.2025 | 74,70 | 74,70 | 74,52 | 74,52 | 1,11% | 13,00 |
| 17.03.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,81% | - |
| 14.03.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,38% | - |
| 13.03.2025 | 74,76 | 75,08 | 74,02 | 74,02 | -2,66% | 2.100,00 |
| 12.03.2025 | 76,04 | 76,04 | 76,04 | 76,04 | 0,05% | - |
| 11.03.2025 | 77,46 | 77,46 | 76,00 | 76,00 | -0,29% | 150,00 |
| 10.03.2025 | 76,22 | 76,22 | 76,22 | 76,22 | 1,22% | - |
| 07.03.2025 | 75,30 | 75,30 | 75,30 | 75,30 | -1,18% | - |
| 06.03.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -1,14% | - |
| 05.03.2025 | 77,08 | 77,08 | 77,08 | 77,08 | -3,79% | - |
| 04.03.2025 | 80,58 | 80,58 | 80,12 | 80,12 | 1,34% | 27,00 |
| 03.03.2025 | 79,02 | 79,06 | 79,02 | 79,06 | -0,85% | 20,00 |
| 28.02.2025 | 78,22 | 79,74 | 78,22 | 79,74 | 4,62% | 200,00 |
| 27.02.2025 | 76,22 | 76,22 | 76,22 | 76,22 | 0,18% | 20,00 |
| 26.02.2025 | 78,50 | 78,50 | 76,08 | 76,08 | -1,40% | 230,00 |
| 25.02.2025 | 77,24 | 77,24 | 77,16 | 77,16 | 0,92% | 100,00 |
| 24.02.2025 | 76,46 | 76,46 | 76,46 | 76,46 | 0,05% | 230,00 |
| 21.02.2025 | 75,10 | 76,42 | 75,10 | 76,42 | 2,00% | 100,00 |
| 20.02.2025 | 75,06 | 75,06 | 74,92 | 74,92 | -0,11% | 50,00 |
| 19.02.2025 | 72,36 | 75,00 | 72,36 | 75,00 | 1,85% | 125,00 |
| 18.02.2025 | 73,64 | 73,64 | 73,64 | 73,64 | 0,85% | - |
| 17.02.2025 | 73,02 | 73,02 | 73,02 | 73,02 | -1,03% | - |
| 14.02.2025 | 73,78 | 73,78 | 73,78 | 73,78 | -0,14% | - |
| 13.02.2025 | 73,42 | 73,88 | 73,42 | 73,88 | -0,62% | - |
| 12.02.2025 | 74,18 | 74,34 | 74,04 | 74,34 | -0,35% | 100,00 |
| 11.02.2025 | 74,00 | 74,60 | 74,00 | 74,60 | -1,32% | 200,00 |
| 10.02.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 2,00% | - |
| 07.02.2025 | 74,14 | 74,14 | 74,12 | 74,12 | 0,41% | 10,00 |
| 06.02.2025 | 73,64 | 73,86 | 73,64 | 73,82 | 0,27% | 49,00 |
| 05.02.2025 | 73,62 | 73,62 | 73,62 | 73,62 | -2,98% | - |
| 04.02.2025 | 75,34 | 75,88 | 75,34 | 75,88 | 1,55% | 245,00 |
| 03.02.2025 | 74,32 | 74,72 | 74,32 | 74,72 | 0,08% | 161,00 |
| 31.01.2025 | 74,64 | 74,66 | 74,64 | 74,66 | 1,52% | 10,00 |
| 30.01.2025 | 73,54 | 73,54 | 73,54 | 73,54 | -0,81% | - |
| 29.01.2025 | 73,16 | 74,14 | 73,16 | 74,14 | -0,08% | 200,00 |
| 28.01.2025 | 73,38 | 74,20 | 73,38 | 74,20 | 4,54% | 24,00 |
| 27.01.2025 | 70,66 | 70,98 | 69,02 | 70,98 | 0,17% | 479,00 |
| 24.01.2025 | 71,14 | 71,38 | 70,86 | 70,86 | -1,83% | 178,00 |
| 23.01.2025 | 70,12 | 72,18 | 68,86 | 72,18 | 1,78% | 548,00 |
| 22.01.2025 | 71,00 | 71,00 | 70,92 | 70,92 | -0,25% | 400,00 |
| 21.01.2025 | 70,50 | 71,10 | 70,50 | 71,10 | 0,45% | 95,00 |
| 20.01.2025 | 70,78 | 70,78 | 70,78 | 70,78 | -0,65% | - |
| 17.01.2025 | 71,24 | 71,24 | 71,24 | 71,24 | 2,56% | - |
| 16.01.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -0,12% | - |
| 15.01.2025 | 69,60 | 70,14 | 69,50 | 69,54 | -0,49% | 177,00 |
| 14.01.2025 | 69,16 | 69,88 | 69,16 | 69,88 | 0,75% | 6,00 |
| 13.01.2025 | 70,20 | 70,20 | 69,36 | 69,36 | -3,91% | 106,00 |
| 10.01.2025 | 72,16 | 72,18 | 72,16 | 72,18 | -0,58% | 7,00 |
| 09.01.2025 | 72,10 | 72,68 | 72,10 | 72,60 | -0,11% | 170,00 |
| 08.01.2025 | 71,56 | 72,68 | 71,56 | 72,68 | 2,40% | 100,00 |
| 07.01.2025 | 70,98 | 70,98 | 70,98 | 70,98 | -3,06% | - |
| 06.01.2025 | 73,22 | 73,22 | 73,22 | 73,22 | -0,35% | - |
| 03.01.2025 | 73,50 | 73,50 | 73,48 | 73,48 | 0,30% | 25,00 |
| 02.01.2025 | 73,26 | 73,26 | 73,26 | 73,26 | 0,19% | 100,00 |
| 30.12.2024 | 73,12 | 73,12 | 73,12 | 73,12 | -1,30% | - |
| 27.12.2024 | 75,10 | 75,10 | 74,08 | 74,08 | -1,38% | 27,00 |
| 23.12.2024 | 75,20 | 75,46 | 75,12 | 75,12 | 0,08% | 225,00 |
| 20.12.2024 | 75,06 | 75,06 | 75,06 | 75,06 | -0,92% | - |
| 19.12.2024 | 75,76 | 75,76 | 75,76 | 75,76 | -0,50% | - |
| 18.12.2024 | 76,18 | 76,18 | 76,14 | 76,14 | -0,78% | 4,00 |
| 17.12.2024 | 75,96 | 76,74 | 75,96 | 76,74 | -0,49% | 25,00 |
| 16.12.2024 | 76,22 | 77,12 | 76,22 | 77,12 | -0,44% | 200,00 |
| 13.12.2024 | 77,46 | 77,46 | 77,46 | 77,46 | 0,78% | - |
| 12.12.2024 | 77,00 | 77,00 | 76,80 | 76,86 | -1,00% | 275,00 |
| 11.12.2024 | 77,48 | 78,44 | 77,48 | 77,64 | 2,16% | 135,00 |
| 10.12.2024 | 75,42 | 76,00 | 75,42 | 76,00 | 2,54% | 95,00 |
| 09.12.2024 | 73,32 | 74,12 | 73,32 | 74,12 | 0,87% | 90,00 |
| 06.12.2024 | 73,60 | 73,60 | 73,48 | 73,48 | -0,24% | 25,00 |
| 05.12.2024 | 73,30 | 73,66 | 72,38 | 73,66 | -1,29% | 156,00 |
| 04.12.2024 | 73,74 | 74,62 | 73,74 | 74,62 | 0,30% | 10,00 |
| 03.12.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -0,03% | - |
| 02.12.2024 | 74,28 | 74,88 | 74,28 | 74,42 | 1,69% | 155,00 |
| 29.11.2024 | 73,18 | 73,18 | 73,18 | 73,18 | -1,00% | - |
| 28.11.2024 | 73,38 | 73,92 | 73,38 | 73,92 | 0,05% | 2,00 |