74,480€
0,43%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 74,14 | 74,14 | 74,14 | 74,14 | -0,42% | - |
| 21.11.2024 | 73,14 | 74,64 | 72,80 | 74,45 | 4,56% | 600,00 |
| 20.11.2024 | 71,06 | 71,20 | 71,06 | 71,20 | 0,54% | 185,00 |
| 19.11.2024 | 70,82 | 70,82 | 70,82 | 70,82 | 0,45% | 25,00 |
| 18.11.2024 | 69,84 | 70,50 | 69,84 | 70,50 | 1,91% | 70,00 |
| 15.11.2024 | 70,70 | 70,70 | 68,80 | 69,18 | -3,14% | 285,00 |
| 14.11.2024 | 71,42 | 71,42 | 71,42 | 71,42 | -0,36% | - |
| 13.11.2024 | 71,68 | 71,68 | 71,68 | 71,68 | -0,33% | - |
| 12.11.2024 | 71,92 | 71,92 | 71,92 | 71,92 | -0,42% | - |
| 11.11.2024 | 71,88 | 72,22 | 71,88 | 72,22 | 0,81% | 340,00 |
| 08.11.2024 | 70,34 | 71,64 | 70,34 | 71,64 | 1,24% | 15,00 |
| 07.11.2024 | 70,76 | 70,76 | 70,76 | 70,76 | -4,40% | - |
| 06.11.2024 | 73,06 | 74,02 | 73,06 | 74,02 | 3,73% | 260,00 |
| 05.11.2024 | 71,36 | 71,36 | 71,36 | 71,36 | -0,92% | - |
| 04.11.2024 | 72,02 | 72,02 | 72,02 | 72,02 | -0,25% | - |
| 01.11.2024 | 71,44 | 72,78 | 71,44 | 72,20 | 1,18% | 48,00 |
| 31.10.2024 | 71,36 | 71,36 | 71,36 | 71,36 | 0,28% | - |
| 30.10.2024 | 71,16 | 71,16 | 71,16 | 71,16 | -1,77% | - |
| 29.10.2024 | 71,96 | 72,92 | 71,96 | 72,44 | -0,52% | 72,00 |
| 28.10.2024 | 72,82 | 72,82 | 72,82 | 72,82 | -1,27% | 15,00 |
| 25.10.2024 | 72,06 | 73,76 | 72,06 | 73,76 | 0,08% | 631,00 |
| 24.10.2024 | 73,10 | 73,70 | 73,10 | 73,70 | 1,66% | 300,00 |
| 23.10.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 1,17% | - |
| 22.10.2024 | 71,66 | 71,66 | 71,66 | 71,66 | -2,32% | - |
| 21.10.2024 | 73,36 | 73,36 | 73,36 | 73,36 | 0,08% | - |
| 18.10.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -1,16% | - |
| 17.10.2024 | 74,22 | 74,24 | 74,16 | 74,16 | -0,88% | 40,00 |
| 16.10.2024 | 74,38 | 74,82 | 74,38 | 74,82 | 0,13% | 120,00 |
| 15.10.2024 | 74,12 | 74,72 | 74,12 | 74,72 | 0,86% | 10,00 |
| 14.10.2024 | 73,58 | 74,08 | 73,58 | 74,08 | 2,04% | 22,00 |
| 11.10.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,00% | - |
| 10.10.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,67% | - |
| 09.10.2024 | 72,12 | 72,12 | 72,12 | 72,12 | -0,88% | - |
| 08.10.2024 | 71,90 | 72,76 | 71,90 | 72,76 | -1,17% | 225,00 |
| 07.10.2024 | 73,62 | 73,62 | 73,62 | 73,62 | 0,79% | 7,00 |
| 04.10.2024 | 73,04 | 73,04 | 73,04 | 73,04 | -1,16% | - |
| 03.10.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -0,05% | - |
| 02.10.2024 | 75,50 | 75,50 | 73,94 | 73,94 | -0,08% | 110,00 |
| 01.10.2024 | 74,00 | 75,80 | 74,00 | 74,00 | -0,22% | 250,00 |
| 30.09.2024 | 74,16 | 74,16 | 74,16 | 74,16 | -0,13% | - |
| 27.09.2024 | 74,32 | 74,32 | 74,26 | 74,26 | -0,40% | 10,00 |
| 26.09.2024 | 74,58 | 74,58 | 74,56 | 74,56 | -0,37% | 100,00 |
| 25.09.2024 | 74,38 | 74,84 | 74,38 | 74,84 | 0,51% | 20,00 |
| 24.09.2024 | 74,46 | 74,46 | 74,46 | 74,46 | -0,11% | 85,00 |
| 23.09.2024 | 74,54 | 74,54 | 74,54 | 74,54 | 0,40% | - |
| 20.09.2024 | 74,24 | 74,24 | 74,24 | 74,24 | -0,03% | - |
| 19.09.2024 | 75,24 | 76,04 | 74,26 | 74,26 | -1,88% | 690,00 |
| 18.09.2024 | 75,68 | 75,68 | 75,68 | 75,68 | -0,42% | - |
| 17.09.2024 | 75,78 | 76,62 | 75,78 | 76,00 | 1,17% | 190,00 |
| 16.09.2024 | 75,12 | 75,12 | 75,12 | 75,12 | -0,45% | - |
| 13.09.2024 | 74,68 | 75,46 | 74,68 | 75,46 | 0,96% | 400,00 |
| 12.09.2024 | 74,74 | 74,74 | 74,74 | 74,74 | -0,88% | 100,00 |
| 11.09.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -0,48% | - |
| 10.09.2024 | 74,94 | 76,40 | 74,94 | 75,76 | 0,29% | 140,00 |
| 09.09.2024 | 74,68 | 75,54 | 74,68 | 75,54 | 0,80% | 20,00 |
| 06.09.2024 | 74,38 | 74,94 | 74,38 | 74,94 | 1,85% | 10,00 |
| 05.09.2024 | 73,66 | 73,82 | 73,58 | 73,58 | 0,77% | 50,00 |
| 04.09.2024 | 73,02 | 73,02 | 73,02 | 73,02 | 1,59% | - |
| 03.09.2024 | 71,90 | 71,90 | 71,88 | 71,88 | -0,11% | 30,00 |
| 02.09.2024 | 71,98 | 71,98 | 71,96 | 71,96 | 0,11% | - |
| 30.08.2024 | 71,06 | 71,88 | 71,06 | 71,88 | 0,90% | 30,00 |
| 29.08.2024 | 71,38 | 71,38 | 71,24 | 71,24 | 0,65% | 50,00 |
| 28.08.2024 | 70,78 | 70,78 | 70,78 | 70,78 | 0,34% | - |
| 27.08.2024 | 70,54 | 70,54 | 70,54 | 70,54 | -0,03% | - |
| 26.08.2024 | 70,56 | 70,56 | 70,56 | 70,56 | 0,06% | - |
| 23.08.2024 | 70,52 | 70,52 | 70,52 | 70,52 | -0,40% | - |
| 22.08.2024 | 70,36 | 70,80 | 70,36 | 70,80 | 0,63% | 28,00 |
| 21.08.2024 | 70,04 | 70,36 | 70,04 | 70,36 | -0,54% | 50,00 |
| 20.08.2024 | 70,22 | 70,74 | 70,22 | 70,74 | 1,23% | 2,00 |
| 19.08.2024 | 69,46 | 69,88 | 69,46 | 69,88 | 0,37% | 45,00 |
| 16.08.2024 | 69,62 | 69,62 | 69,62 | 69,62 | -1,42% | - |
| 15.08.2024 | 70,62 | 70,62 | 70,62 | 70,62 | 0,17% | 100,00 |
| 14.08.2024 | 70,06 | 70,50 | 70,06 | 70,50 | 1,26% | 54,00 |
| 13.08.2024 | 69,70 | 69,70 | 69,62 | 69,62 | -1,30% | 74,00 |
| 12.08.2024 | 70,90 | 70,90 | 70,34 | 70,54 | -1,09% | 726,00 |
| 09.08.2024 | 70,82 | 71,44 | 70,82 | 71,32 | -0,22% | 357,00 |
| 08.08.2024 | 70,48 | 71,48 | 70,48 | 71,48 | 2,06% | 140,00 |
| 07.08.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 0,81% | - |
| 06.08.2024 | 69,18 | 69,48 | 69,18 | 69,48 | 0,17% | 50,00 |
| 05.08.2024 | 71,50 | 71,50 | 69,36 | 69,36 | -3,26% | 443,00 |
| 02.08.2024 | 71,70 | 71,70 | 71,70 | 71,70 | 1,50% | - |
| 01.08.2024 | 70,64 | 70,64 | 70,64 | 70,64 | 0,11% | - |
| 31.07.2024 | 70,56 | 70,56 | 70,56 | 70,56 | 0,00% | - |
| 30.07.2024 | 70,06 | 70,88 | 70,06 | 70,56 | -0,25% | 435,00 |
| 29.07.2024 | 69,98 | 70,74 | 69,98 | 70,74 | 1,06% | 100,00 |
| 26.07.2024 | 68,38 | 70,06 | 68,38 | 70,00 | 1,57% | 280,00 |
| 25.07.2024 | 68,92 | 68,92 | 68,92 | 68,92 | 0,70% | 140,00 |
| 24.07.2024 | 67,64 | 68,48 | 67,64 | 68,44 | 2,27% | 1.500,00 |
| 23.07.2024 | 66,92 | 66,92 | 66,92 | 66,92 | -1,82% | - |
| 22.07.2024 | 68,16 | 68,16 | 68,16 | 68,16 | 1,07% | 75,00 |
| 19.07.2024 | 67,68 | 68,20 | 67,44 | 67,44 | -1,26% | 260,00 |
| 18.07.2024 | 67,60 | 68,66 | 67,60 | 68,30 | 1,19% | 115,00 |
| 17.07.2024 | 66,74 | 67,50 | 66,74 | 67,50 | 1,78% | 380,00 |
| 16.07.2024 | 66,32 | 66,32 | 66,32 | 66,32 | 1,16% | - |
| 15.07.2024 | 65,08 | 65,56 | 65,08 | 65,56 | -0,33% | 50,00 |
| 12.07.2024 | 65,00 | 66,24 | 65,00 | 65,78 | 0,67% | 610,00 |
| 11.07.2024 | 65,34 | 65,34 | 65,34 | 65,34 | -0,73% | - |
| 10.07.2024 | 64,60 | 66,18 | 64,60 | 65,82 | 1,73% | 165,00 |
| 09.07.2024 | 64,00 | 64,70 | 64,00 | 64,70 | 0,62% | 86,00 |
| 08.07.2024 | 66,20 | 66,20 | 64,30 | 64,30 | -0,71% | 849,00 |