45,760€
1,02%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 45,09 | 46,06 | 44,94 | 46,04 | 1,62% | 269,00 |
| 16.04.2026 | 45,10 | 45,30 | 45,10 | 45,30 | 0,67% | 12,00 |
| 15.04.2026 | 45,46 | 45,46 | 45,00 | 45,00 | -1,47% | 28,00 |
| 14.04.2026 | 45,83 | 45,83 | 45,67 | 45,67 | 0,84% | 25,00 |
| 13.04.2026 | 45,56 | 46,01 | 45,29 | 45,29 | 0,15% | 789,00 |
| 10.04.2026 | 43,79 | 45,22 | 43,79 | 45,22 | 2,54% | 602,00 |
| 09.04.2026 | 43,16 | 44,10 | 43,16 | 44,10 | 0,78% | 10,00 |
| 08.04.2026 | 43,99 | 45,05 | 43,70 | 43,76 | -1,24% | 370,00 |
| 07.04.2026 | 44,35 | 44,35 | 44,29 | 44,31 | 5,45% | 240,00 |
| 02.04.2026 | 41,63 | 42,02 | 41,63 | 42,02 | -2,96% | 575,00 |
| 01.04.2026 | 44,16 | 44,16 | 43,30 | 43,30 | -1,59% | 295,00 |
| 31.03.2026 | 47,78 | 48,01 | 43,52 | 44,00 | -4,22% | 1.158,00 |
| 30.03.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -0,11% | - |
| 27.03.2026 | 45,02 | 46,21 | 45,02 | 45,99 | 0,92% | 474,00 |
| 26.03.2026 | 45,36 | 45,85 | 45,36 | 45,57 | 1,13% | 100,00 |
| 25.03.2026 | 44,99 | 45,35 | 44,70 | 45,06 | -1,66% | 1.050,00 |
| 24.03.2026 | 45,79 | 45,82 | 45,79 | 45,82 | -1,36% | 25,00 |
| 23.03.2026 | 45,17 | 46,45 | 45,17 | 46,45 | -0,09% | 847,00 |
| 20.03.2026 | 46,89 | 46,89 | 46,49 | 46,49 | -1,44% | 457,00 |
| 19.03.2026 | 47,99 | 47,99 | 47,17 | 47,17 | -4,34% | 50,00 |
| 18.03.2026 | 49,31 | 49,31 | 49,31 | 49,31 | -1,30% | - |
| 17.03.2026 | 49,96 | 49,96 | 49,96 | 49,96 | -2,76% | - |
| 16.03.2026 | 51,38 | 51,38 | 51,38 | 51,38 | 3,51% | 80,00 |
| 13.03.2026 | 49,64 | 49,64 | 49,64 | 49,64 | -0,40% | - |
| 12.03.2026 | 51,56 | 51,98 | 49,84 | 49,84 | -4,52% | 210,00 |
| 11.03.2026 | 54,44 | 54,44 | 52,20 | 52,20 | -5,09% | 150,00 |
| 10.03.2026 | 55,04 | 55,04 | 55,00 | 55,00 | -0,83% | 55,00 |
| 09.03.2026 | 55,58 | 55,58 | 55,46 | 55,46 | -0,25% | 14,00 |
| 06.03.2026 | 55,96 | 55,96 | 55,60 | 55,60 | -1,42% | 10,00 |
| 05.03.2026 | 56,34 | 56,40 | 56,34 | 56,40 | -1,54% | 154,00 |
| 04.03.2026 | 57,98 | 57,98 | 57,28 | 57,28 | -3,89% | 320,00 |
| 03.03.2026 | 59,38 | 59,60 | 59,38 | 59,60 | -2,20% | 250,00 |
| 02.03.2026 | 60,38 | 60,94 | 60,38 | 60,94 | 1,57% | 163,00 |
| 27.02.2026 | 58,40 | 60,00 | 58,40 | 60,00 | 2,60% | 270,00 |
| 26.02.2026 | 58,48 | 58,48 | 58,48 | 58,48 | -0,91% | 14,00 |
| 25.02.2026 | 59,02 | 59,02 | 59,02 | 59,02 | -0,51% | - |
| 24.02.2026 | 58,72 | 59,32 | 58,72 | 59,32 | 2,70% | 50,00 |
| 23.02.2026 | 58,16 | 58,16 | 57,76 | 57,76 | -1,33% | 310,00 |
| 20.02.2026 | 57,98 | 58,54 | 57,98 | 58,54 | -0,91% | 50,00 |
| 19.02.2026 | 59,08 | 59,08 | 59,08 | 59,08 | 1,30% | - |
| 18.02.2026 | 58,16 | 58,72 | 58,16 | 58,32 | -3,76% | 59,00 |
| 17.02.2026 | 60,18 | 60,60 | 60,18 | 60,60 | -0,13% | 500,00 |
| 16.02.2026 | 59,96 | 60,68 | 59,96 | 60,68 | 0,86% | 523,00 |
| 13.02.2026 | 60,16 | 60,16 | 60,16 | 60,16 | 1,59% | - |
| 12.02.2026 | 59,22 | 59,22 | 59,22 | 59,22 | -0,44% | - |
| 11.02.2026 | 57,72 | 59,48 | 57,72 | 59,48 | 4,87% | 88,00 |
| 10.02.2026 | 56,72 | 56,72 | 56,72 | 56,72 | -0,60% | - |
| 09.02.2026 | 56,60 | 57,06 | 56,54 | 57,06 | 0,14% | 167,00 |
| 06.02.2026 | 56,50 | 56,98 | 56,50 | 56,98 | 0,56% | 90,00 |
| 05.02.2026 | 56,14 | 56,70 | 56,14 | 56,66 | 5,39% | 110,00 |
| 04.02.2026 | 53,22 | 53,76 | 53,22 | 53,76 | 3,38% | 18,00 |
| 03.02.2026 | 51,60 | 52,00 | 51,60 | 52,00 | -0,65% | 100,00 |
| 02.02.2026 | 51,70 | 52,34 | 51,70 | 52,34 | 1,36% | 118,00 |
| 30.01.2026 | 51,20 | 51,64 | 51,06 | 51,64 | 0,62% | 916,00 |
| 29.01.2026 | 51,32 | 51,32 | 51,32 | 51,32 | -2,43% | - |
| 28.01.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 1,43% | - |
| 27.01.2026 | 51,14 | 51,86 | 51,10 | 51,86 | 1,45% | 450,00 |
| 26.01.2026 | 51,16 | 51,62 | 51,12 | 51,12 | -0,74% | 731,00 |
| 23.01.2026 | 52,14 | 52,74 | 51,50 | 51,50 | -0,50% | 254,00 |
| 22.01.2026 | 56,56 | 56,56 | 51,76 | 51,76 | -10,14% | 420,00 |
| 21.01.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 1,09% | - |
| 20.01.2026 | 57,10 | 57,10 | 56,98 | 56,98 | -0,04% | 80,00 |
| 19.01.2026 | 56,58 | 57,00 | 56,58 | 57,00 | -3,94% | 40,00 |
| 16.01.2026 | 58,96 | 59,34 | 58,90 | 59,34 | 0,92% | 86,00 |
| 15.01.2026 | 58,68 | 58,80 | 58,68 | 58,80 | 2,12% | 30,00 |
| 14.01.2026 | 57,58 | 57,58 | 57,58 | 57,58 | 0,91% | - |
| 13.01.2026 | 57,06 | 57,06 | 57,06 | 57,06 | -1,62% | - |
| 12.01.2026 | 58,30 | 58,30 | 58,00 | 58,00 | 1,08% | 25,00 |
| 09.01.2026 | 57,30 | 57,38 | 57,30 | 57,38 | 0,07% | 11,00 |
| 08.01.2026 | 55,68 | 57,34 | 55,68 | 57,34 | 1,59% | 900,00 |
| 07.01.2026 | 56,44 | 56,44 | 56,44 | 56,44 | -0,18% | - |
| 06.01.2026 | 55,80 | 56,54 | 55,80 | 56,54 | -2,32% | 34,00 |
| 05.01.2026 | 57,82 | 57,88 | 57,82 | 57,88 | 0,00% | 50,00 |
| 02.01.2026 | 57,52 | 57,88 | 57,52 | 57,88 | -1,06% | 25,00 |
| 30.12.2025 | 58,46 | 58,50 | 58,46 | 58,50 | 1,92% | 100,00 |
| 29.12.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,51% | - |
| 23.12.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 0,07% | - |
| 22.12.2025 | 58,24 | 58,24 | 58,24 | 58,24 | 0,17% | - |
| 19.12.2025 | 58,14 | 58,14 | 58,14 | 58,14 | -0,10% | - |
| 18.12.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,17% | - |
| 17.12.2025 | 58,10 | 58,30 | 58,10 | 58,30 | 0,66% | 60,00 |
| 16.12.2025 | 57,96 | 57,96 | 57,92 | 57,92 | 1,40% | 150,00 |
| 15.12.2025 | 57,12 | 57,12 | 57,12 | 57,12 | 0,71% | - |
| 12.12.2025 | 55,94 | 56,72 | 55,94 | 56,72 | 3,88% | 12,00 |
| 11.12.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,44% | - |
| 10.12.2025 | 54,36 | 54,36 | 54,36 | 54,36 | -0,18% | - |
| 09.12.2025 | 54,36 | 54,88 | 54,28 | 54,46 | -0,18% | 1.110,00 |
| 08.12.2025 | 54,16 | 55,00 | 54,16 | 54,56 | -0,26% | 1.097,00 |
| 05.12.2025 | 54,24 | 54,70 | 54,24 | 54,70 | -1,37% | 10,00 |
| 04.12.2025 | 55,46 | 55,46 | 55,46 | 55,46 | -0,86% | 100,00 |
| 03.12.2025 | 55,94 | 55,94 | 55,94 | 55,94 | -0,50% | - |
| 02.12.2025 | 56,92 | 57,34 | 56,22 | 56,22 | -3,00% | 20,00 |
| 01.12.2025 | 57,94 | 57,96 | 57,94 | 57,96 | 0,24% | 20,00 |
| 28.11.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -1,20% | - |
| 27.11.2025 | 57,76 | 58,52 | 57,76 | 58,52 | 1,14% | 190,00 |
| 26.11.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,77% | - |
| 25.11.2025 | 57,90 | 57,90 | 57,42 | 57,42 | -1,78% | 700,00 |
| 24.11.2025 | 58,98 | 59,70 | 58,46 | 58,46 | 0,45% | 167,00 |
| 21.11.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,97% | - |
| 20.11.2025 | 57,64 | 57,64 | 57,64 | 57,64 | 3,11% | - |