68,030€
0,84%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 67,83 | 68,40 | 67,48 | 68,06 | 0,89% | 328,00 |
| 17.04.2024 | 67,46 | 67,46 | 67,46 | 67,46 | -0,35% | - |
| 16.04.2024 | 67,40 | 67,70 | 67,40 | 67,70 | -0,18% | 239,00 |
| 15.04.2024 | 67,26 | 67,82 | 67,26 | 67,82 | -0,99% | 25,00 |
| 12.04.2024 | 68,28 | 68,52 | 68,28 | 68,50 | 0,32% | 445,00 |
| 11.04.2024 | 69,34 | 69,82 | 68,28 | 68,28 | -1,36% | 367,00 |
| 10.04.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,23% | - |
| 09.04.2024 | 69,38 | 69,38 | 69,38 | 69,38 | -0,97% | - |
| 08.04.2024 | 70,06 | 70,06 | 70,06 | 70,06 | 0,69% | 70,00 |
| 05.04.2024 | 71,02 | 71,02 | 69,58 | 69,58 | -0,60% | 21,00 |
| 04.04.2024 | 70,06 | 70,06 | 70,00 | 70,00 | -0,57% | 398,00 |
| 03.04.2024 | 72,50 | 72,50 | 70,40 | 70,40 | -2,90% | 126,00 |
| 02.04.2024 | 71,22 | 72,50 | 71,22 | 72,50 | 1,83% | 85,00 |
| 28.03.2024 | 70,02 | 71,20 | 70,02 | 71,20 | 0,00% | 221,00 |
| 27.03.2024 | 71,16 | 71,70 | 71,16 | 71,20 | -0,73% | 256,00 |
| 26.03.2024 | 64,28 | 71,72 | 64,28 | 71,72 | 10,03% | 272,00 |
| 25.03.2024 | 64,42 | 65,18 | 64,42 | 65,18 | 1,21% | 1.840,00 |
| 22.03.2024 | 63,94 | 64,40 | 63,94 | 64,40 | 1,39% | 32,00 |
| 21.03.2024 | 62,70 | 63,52 | 62,70 | 63,52 | 0,89% | 146,00 |
| 20.03.2024 | 64,00 | 64,00 | 62,96 | 62,96 | -1,53% | 40,00 |
| 19.03.2024 | 62,48 | 63,94 | 62,48 | 63,94 | 1,01% | 133,00 |
| 18.03.2024 | 62,46 | 63,30 | 62,44 | 63,30 | 1,02% | 108,00 |
| 15.03.2024 | 62,26 | 62,66 | 62,26 | 62,66 | -1,07% | 100,00 |
| 14.03.2024 | 62,62 | 63,34 | 62,62 | 63,34 | -0,88% | 320,00 |
| 13.03.2024 | 62,90 | 63,90 | 62,90 | 63,90 | 0,22% | 47,00 |
| 12.03.2024 | 63,78 | 63,78 | 63,76 | 63,76 | -0,34% | 20,00 |
| 11.03.2024 | 63,46 | 63,98 | 63,46 | 63,98 | 1,39% | 270,00 |
| 08.03.2024 | 62,14 | 63,10 | 62,14 | 63,10 | 1,77% | 295,00 |
| 07.03.2024 | 62,32 | 62,66 | 62,00 | 62,00 | -2,36% | 175,00 |
| 06.03.2024 | 63,14 | 63,94 | 63,14 | 63,50 | -0,53% | 425,00 |
| 05.03.2024 | 62,74 | 63,84 | 62,74 | 63,84 | 1,85% | 20,00 |
| 04.03.2024 | 62,30 | 63,32 | 62,30 | 62,68 | -0,54% | 90,00 |
| 01.03.2024 | 63,46 | 64,22 | 62,78 | 63,02 | 1,38% | 656,00 |
| 29.02.2024 | 62,16 | 62,16 | 62,16 | 62,16 | -0,22% | - |
| 28.02.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -0,19% | - |
| 27.02.2024 | 62,20 | 62,84 | 62,20 | 62,42 | -0,76% | 53,00 |
| 26.02.2024 | 62,90 | 62,90 | 62,90 | 62,90 | -0,10% | 200,00 |
| 23.02.2024 | 62,38 | 62,96 | 62,38 | 62,96 | 1,16% | 5,00 |
| 22.02.2024 | 62,18 | 62,24 | 62,18 | 62,24 | -0,61% | 6,00 |
| 21.02.2024 | 62,62 | 62,62 | 62,62 | 62,62 | 1,69% | - |
| 20.02.2024 | 61,02 | 61,58 | 61,02 | 61,58 | -0,23% | 22,00 |
| 19.02.2024 | 61,72 | 61,72 | 61,10 | 61,72 | 1,92% | 550,00 |
| 16.02.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 0,10% | - |
| 15.02.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,62% | - |
| 14.02.2024 | 60,72 | 60,88 | 60,72 | 60,88 | -1,01% | 16,00 |
| 13.02.2024 | 61,00 | 61,50 | 61,00 | 61,50 | 2,16% | 100,00 |
| 12.02.2024 | 59,70 | 60,44 | 59,70 | 60,20 | 0,33% | 573,00 |
| 09.02.2024 | 60,76 | 60,76 | 60,00 | 60,00 | -2,57% | 100,00 |
| 08.02.2024 | 60,58 | 61,58 | 60,52 | 61,58 | -0,68% | 102,00 |
| 07.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,31% | - |
| 06.02.2024 | 61,04 | 61,90 | 61,04 | 61,20 | -2,42% | 159,00 |
| 05.02.2024 | 62,38 | 62,72 | 62,38 | 62,72 | -0,29% | 140,00 |
| 02.02.2024 | 62,88 | 63,52 | 62,88 | 62,90 | 0,90% | 70,00 |
| 01.02.2024 | 62,68 | 63,50 | 62,34 | 62,34 | -1,20% | 661,00 |
| 31.01.2024 | 63,70 | 64,36 | 63,10 | 63,10 | -1,38% | 341,00 |
| 30.01.2024 | 63,02 | 64,04 | 63,02 | 63,98 | 1,11% | 211,00 |
| 29.01.2024 | 63,32 | 64,04 | 63,28 | 63,28 | -0,32% | 720,00 |
| 26.01.2024 | 62,82 | 63,48 | 62,82 | 63,48 | 5,00% | 326,00 |
| 25.01.2024 | 60,28 | 60,84 | 60,28 | 60,46 | -1,27% | 160,00 |
| 24.01.2024 | 61,26 | 61,26 | 61,24 | 61,24 | 3,83% | 150,00 |
| 23.01.2024 | 58,92 | 59,68 | 58,92 | 58,98 | -0,51% | 62,00 |
| 22.01.2024 | 59,38 | 59,40 | 59,00 | 59,28 | 0,00% | 46,00 |
| 19.01.2024 | 59,34 | 59,34 | 59,28 | 59,28 | 0,37% | 60,00 |
| 18.01.2024 | 59,34 | 60,10 | 59,06 | 59,06 | -1,14% | 281,00 |
| 17.01.2024 | 59,50 | 60,12 | 59,50 | 59,74 | -0,47% | 130,00 |
| 16.01.2024 | 60,24 | 60,24 | 60,02 | 60,02 | -1,44% | 162,00 |
| 15.01.2024 | 60,74 | 60,90 | 60,74 | 60,90 | 1,30% | 32,00 |
| 12.01.2024 | 59,80 | 60,12 | 59,80 | 60,12 | 0,37% | 106,00 |
| 11.01.2024 | 60,18 | 61,10 | 59,90 | 59,90 | -0,96% | 615,00 |
| 10.01.2024 | 61,52 | 62,02 | 60,48 | 60,48 | -1,88% | 188,00 |
| 09.01.2024 | 61,00 | 61,64 | 61,00 | 61,64 | 0,88% | 8,00 |
| 08.01.2024 | 61,18 | 61,70 | 61,10 | 61,10 | -1,36% | 98,00 |
| 05.01.2024 | 61,94 | 61,94 | 61,94 | 61,94 | -1,68% | - |
| 04.01.2024 | 62,90 | 63,16 | 62,90 | 63,00 | -2,02% | 41,00 |
| 03.01.2024 | 63,26 | 64,30 | 63,26 | 64,30 | 1,71% | 10,00 |
| 02.01.2024 | 62,36 | 63,22 | 61,84 | 63,22 | 3,23% | 349,00 |
| 29.12.2023 | 61,38 | 61,38 | 61,16 | 61,24 | 0,59% | 417,00 |
| 28.12.2023 | 60,88 | 60,88 | 60,88 | 60,88 | -1,65% | - |
| 27.12.2023 | 61,00 | 61,90 | 61,00 | 61,90 | -0,64% | 454,00 |
| 22.12.2023 | 61,22 | 62,30 | 61,22 | 62,30 | 1,10% | 367,00 |
| 21.12.2023 | 61,62 | 61,62 | 61,62 | 61,62 | -0,52% | 25,00 |
| 20.12.2023 | 61,92 | 61,94 | 61,92 | 61,94 | 0,45% | 400,00 |
| 19.12.2023 | 61,66 | 61,66 | 61,66 | 61,66 | -0,03% | - |
| 18.12.2023 | 61,70 | 61,70 | 60,98 | 61,68 | 1,11% | 130,00 |
| 15.12.2023 | 62,00 | 62,76 | 61,00 | 61,00 | -4,27% | 211,00 |
| 14.12.2023 | 63,86 | 64,54 | 63,72 | 63,72 | 1,98% | 422,00 |
| 13.12.2023 | 62,48 | 62,48 | 62,48 | 62,48 | -0,35% | - |
| 12.12.2023 | 62,70 | 62,70 | 62,70 | 62,70 | 0,03% | - |
| 11.12.2023 | 62,82 | 62,82 | 62,16 | 62,68 | 0,03% | 264,00 |
| 08.12.2023 | 62,50 | 62,66 | 62,50 | 62,66 | -0,63% | 32,00 |
| 07.12.2023 | 62,42 | 63,06 | 62,42 | 63,06 | 0,99% | 50,00 |
| 06.12.2023 | 62,16 | 62,44 | 62,16 | 62,44 | 0,87% | 44,00 |
| 05.12.2023 | 61,20 | 61,90 | 61,20 | 61,90 | 1,18% | 385,00 |
| 04.12.2023 | 60,36 | 61,40 | 60,36 | 61,18 | 3,34% | 98,00 |
| 01.12.2023 | 59,20 | 59,20 | 59,20 | 59,20 | 0,41% | - |
| 30.11.2023 | 58,38 | 59,18 | 58,38 | 58,96 | 0,48% | 55,00 |
| 29.11.2023 | 58,90 | 59,42 | 58,68 | 58,68 | -0,98% | 230,00 |
| 28.11.2023 | 59,08 | 59,26 | 59,08 | 59,26 | -0,40% | 130,00 |
| 27.11.2023 | 60,50 | 60,78 | 59,50 | 59,50 | -1,46% | 530,00 |
| 24.11.2023 | 60,44 | 61,14 | 60,38 | 60,38 | -1,15% | 69,00 |